Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exelixis Inc (NQ: EXEL )

23.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.05 10.10 9.860 10.09 720,600 +0.04(+0.40%)
Jun 29, 2004 9.590 10.05 9.530 10.05 523,500 +0.55(+5.79%)
Jun 28, 2004 9.769 9.790 9.370 9.500 322,000 -0.42(-4.23%)
Jun 25, 2004 9.490 9.970 9.440 9.920 1,033,500 +0.38(+3.98%)
Jun 24, 2004 9.490 9.600 9.180 9.540 468,000 +0.19(+2.03%)
Jun 23, 2004 8.700 9.510 8.530 9.350 422,300 +0.66(+7.59%)
Jun 22, 2004 8.730 8.750 8.530 8.690 306,500 -0.09(-1.03%)
Jun 21, 2004 8.570 8.840 8.530 8.780 304,300 +0.21(+2.45%)
Jun 18, 2004 8.510 8.740 8.380 8.570 347,400 -0.08(-0.92%)
Jun 17, 2004 8.780 8.780 8.460 8.650 294,500 -0.13(-1.48%)
Jun 16, 2004 8.490 8.780 8.480 8.780 308,600 +0.28(+3.29%)
Jun 15, 2004 8.540 8.590 8.480 8.500 343,300 +0.01(+0.12%)
Jun 14, 2004 8.390 8.500 8.180 8.490 282,300 +0.11(+1.31%)
Jun 10, 2004 8.480 8.520 8.040 8.380 316,900 +0.08(+0.96%)
Jun 09, 2004 8.950 9.040 8.290 8.300 429,100 -0.69(-7.68%)
Jun 08, 2004 9.110 9.150 8.960 8.990 232,700 -0.12(-1.32%)
Jun 07, 2004 9.050 9.110 8.860 9.110 181,500 +0.06(+0.66%)
Jun 04, 2004 9.050 9.200 8.860 9.050 154,600 +0.02(+0.22%)
Jun 03, 2004 9.100 9.200 8.830 9.030 212,500 -0.11(-1.20%)
Jun 02, 2004 8.970 9.200 8.970 9.140 194,800 +0.16(+1.78%)
Jun 01, 2004 9.230 9.240 8.960 8.980 313,400 -0.23(-2.50%)
May 28, 2004 9.120 9.250 9.100 9.210 98,300 +0.04(+0.44%)
May 27, 2004 9.310 9.500 9.090 9.170 200,500 -0.19(-2.03%)
May 26, 2004 9.260 9.390 9.120 9.360 186,500 +0.06(+0.65%)
May 25, 2004 9.050 9.440 9.030 9.300 282,200 +0.21(+2.31%)
May 24, 2004 9.150 9.300 9.000 9.090 330,300 -0.06(-0.66%)
May 21, 2004 9.200 9.210 8.950 9.150 311,300 +0.13(+1.44%)
May 20, 2004 9.000 9.120 8.900 9.020 226,600 -0.03(-0.33%)
May 19, 2004 9.150 9.240 8.950 9.050 376,500 +0.01(+0.11%)
May 18, 2004 9.010 9.200 8.800 9.040 283,100 +0.18(+2.03%)
May 17, 2004 9.000 9.130 8.750 8.860 448,100 -0.15(-1.66%)
May 14, 2004 9.070 9.290 8.970 9.010 406,500 -0.12(-1.31%)
May 13, 2004 9.210 10.00 9.050 9.130 362,300 -0.18(-1.93%)
May 12, 2004 9.260 9.500 8.840 9.310 530,600 -0.13(-1.38%)
May 11, 2004 9.300 9.900 9.300 9.440 468,200 +0.17(+1.83%)
May 10, 2004 9.270 9.510 9.010 9.270 657,000 -0.20(-2.12%)
May 07, 2004 9.650 10.64 9.420 9.471 796,300 -0.25(-2.56%)
May 06, 2004 10.00 10.00 9.650 9.720 415,800 -0.28(-2.80%)
May 05, 2004 9.670 10.20 9.650 10.00 414,500 +0.14(+1.42%)
May 04, 2004 9.680 10.00 9.610 9.860 420,700 +0.10(+1.02%)
May 03, 2004 9.130 10.00 9.100 9.760 733,400 +0.67(+7.37%)
Apr 30, 2004 9.920 10.08 9.040 9.090 481,300 -0.76(-7.72%)
Apr 29, 2004 9.970 10.04 9.600 9.850 592,700 -0.08(-0.81%)
Apr 28, 2004 10.26 10.26 9.820 9.930 579,900 -0.29(-2.84%)
Apr 27, 2004 9.990 10.36 9.920 10.22 509,500 +0.24(+2.40%)
Apr 26, 2004 9.770 10.11 9.650 9.980 353,900 +0.32(+3.31%)
Apr 23, 2004 9.780 9.920 9.500 9.660 242,000 -0.07(-0.72%)
Apr 22, 2004 9.600 10.02 9.600 9.730 544,000 +0.18(+1.88%)
Apr 21, 2004 9.200 9.700 8.990 9.550 257,400 +0.42(+4.60%)
Apr 20, 2004 9.500 9.710 8.990 9.130 482,400 -0.54(-5.58%)
Apr 19, 2004 9.100 9.750 9.070 9.670 665,400 +0.45(+4.88%)
Apr 16, 2004 8.900 9.300 8.730 9.220 244,000 +0.35(+3.95%)
Apr 15, 2004 8.790 9.080 8.730 8.870 276,000 +0.13(+1.49%)
Apr 14, 2004 8.990 9.090 8.550 8.740 165,200 -0.09(-1.02%)
Apr 13, 2004 9.050 9.320 8.830 8.830 261,400 -0.31(-3.39%)
Apr 12, 2004 8.810 9.280 8.810 9.140 264,800 +0.26(+2.93%)
Apr 08, 2004 9.100 9.200 8.760 8.880 162,400 -0.22(-2.42%)
Apr 07, 2004 9.040 9.140 8.840 9.100 383,000 +0.06(+0.66%)
Apr 06, 2004 9.370 9.500 9.020 9.040 200,200 -0.39(-4.14%)
Apr 05, 2004 9.000 9.490 8.960 9.430 381,700 +0.34(+3.74%)
Apr 02, 2004 8.800 9.090 8.800 9.090 691,300 +0.30(+3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.