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 )

21.89 -0.26 (-1.20%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 8, 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 (%)
Nov 30, 2010 5.700 5.900 5.620 5.790 1,829,985 +0.08(+1.40%)
Nov 29, 2010 5.830 5.890 5.630 5.710 1,598,650 -0.12(-2.06%)
Nov 26, 2010 5.790 5.980 5.780 5.830 854,017 +0.09(+1.57%)
Nov 24, 2010 5.840 5.740 5.740 5.740 1,724,471 +0.05(+0.88%)
Nov 23, 2010 5.800 5.900 5.670 5.690 1,412,283 -0.10(-1.73%)
Nov 22, 2010 5.700 5.890 5.560 5.790 2,820,981 +0.23(+4.14%)
Nov 19, 2010 6.150 6.150 5.530 5.560 4,848,480 -0.67(-10.75%)
Nov 18, 2010 5.820 6.490 5.600 6.230 15,563,436 +1.51(+31.99%)
Nov 17, 2010 4.410 4.720 4.410 4.720 1,451,339 +0.33(+7.52%)
Nov 16, 2010 4.480 4.550 4.350 4.390 1,205,345 -0.13(-2.88%)
Nov 15, 2010 4.340 4.570 4.300 4.520 1,054,521 +0.26(+6.10%)
Nov 12, 2010 4.450 4.470 4.260 4.260 1,185,722 -0.25(-5.54%)
Nov 11, 2010 4.430 4.560 4.335 4.510 1,004,061 +0.02(+0.45%)
Nov 10, 2010 4.170 4.490 4.090 4.490 1,623,878 +0.35(+8.45%)
Nov 09, 2010 4.220 4.250 4.110 4.140 966,174 -0.06(-1.43%)
Nov 08, 2010 4.350 4.350 4.190 4.200 987,547 -0.16(-3.67%)
Nov 05, 2010 4.300 4.550 4.300 4.360 792,859 -0.09(-2.02%)
Nov 04, 2010 4.530 4.600 4.390 4.450 822,691 -0.03(-0.67%)
Nov 03, 2010 4.390 4.480 4.350 4.480 803,466 +0.11(+2.52%)
Nov 02, 2010 4.190 4.410 4.190 4.370 1,193,863 +0.25(+6.07%)
Nov 01, 2010 4.470 4.490 4.110 4.120 1,492,532 -0.35(-7.83%)
Oct 29, 2010 4.470 4.540 4.420 4.470 561,019 -0.04(-0.89%)
Oct 28, 2010 4.560 4.680 4.500 4.510 608,223 +0.02(+0.45%)
Oct 27, 2010 4.570 4.630 4.460 4.490 871,257 -0.26(-5.47%)
Oct 25, 2010 4.760 4.880 4.730 4.750 654,643 +0.02(+0.42%)
Oct 22, 2010 4.630 4.740 4.610 4.730 471,932 +0.11(+2.38%)
Oct 21, 2010 4.800 4.820 4.520 4.620 1,085,965 -0.13(-2.74%)
Oct 20, 2010 4.660 4.820 4.610 4.750 707,960 +0.14(+3.04%)
Oct 19, 2010 4.720 4.780 4.580 4.610 1,300,604 -0.20(-4.16%)
Oct 18, 2010 4.600 4.990 4.500 4.810 1,792,518 +0.21(+4.57%)
Oct 15, 2010 4.530 4.680 4.410 4.600 1,534,754 +0.15(+3.37%)
Oct 14, 2010 4.370 4.480 4.340 4.450 687,119 +0.06(+1.37%)
Oct 13, 2010 4.370 4.480 4.330 4.390 874,619 +0.06(+1.39%)
Oct 12, 2010 4.300 4.430 4.270 4.330 850,520 +0.06(+1.41%)
Oct 11, 2010 4.480 4.580 4.260 4.270 2,094,159 +0.04(+0.95%)
Oct 08, 2010 4.040 4.270 4.020 4.230 894,662 +0.19(+4.70%)
Oct 07, 2010 4.030 4.090 4.000 4.040 382,223 +0.04(+1.00%)
Oct 06, 2010 4.080 4.110 4.000 4.000 606,953 -0.10(-2.44%)
Oct 05, 2010 4.030 4.110 3.890 4.100 920,155 +0.12(+3.02%)
Oct 04, 2010 3.940 3.990 3.840 3.980 808,960 +0.01(+0.25%)
Oct 01, 2010 3.970 4.010 3.880 3.970 535,389 +0.05(+1.28%)
Sep 30, 2010 3.990 4.010 3.880 3.920 633,339 -0.02(-0.51%)
Sep 29, 2010 3.960 4.000 3.865 3.940 626,233 -0.06(-1.50%)
Sep 28, 2010 4.070 4.080 3.950 4.000 772,553 -0.09(-2.20%)
Sep 27, 2010 4.180 4.200 4.080 4.090 427,248 -0.08(-1.92%)
Sep 24, 2010 4.110 4.190 4.025 4.170 828,247 +0.15(+3.73%)
Sep 23, 2010 4.170 4.170 3.970 4.020 1,048,069 -0.18(-4.29%)
Sep 22, 2010 4.260 4.290 4.180 4.200 1,017,977 -0.07(-1.64%)
Sep 21, 2010 4.240 4.280 4.180 4.270 1,109,826 +0.06(+1.43%)
Sep 20, 2010 4.030 4.210 3.960 4.210 1,367,237 +0.21(+5.25%)
Sep 17, 2010 4.000 4.020 3.830 4.000 1,655,090 +0.00(+0.00%)
Sep 15, 2010 3.990 4.070 3.880 4.000 798,909 -0.01(-0.25%)
Sep 14, 2010 3.910 4.030 3.830 4.010 1,192,608 +0.09(+2.30%)
Sep 13, 2010 3.810 3.950 3.780 3.920 975,436 +0.15(+3.98%)
Sep 10, 2010 3.600 3.800 3.600 3.770 1,180,334 +0.03(+0.80%)
Sep 09, 2010 3.880 3.940 3.710 3.740 1,938,822 +0.00(+0.00%)
Sep 08, 2010 3.600 3.760 3.600 3.740 1,001,058 +0.17(+4.76%)
Sep 07, 2010 3.800 3.830 3.560 3.570 1,493,410 -0.23(-6.05%)
Sep 03, 2010 3.550 3.820 3.480 3.800 2,188,485 +0.30(+8.57%)
Sep 02, 2010 3.360 3.590 3.220 3.500 2,104,170 +0.18(+5.42%)
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.