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 )

21.23 +0.11 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 29, 2010 6.600 6.800 6.500 6.630 1,033,457 +0.07(+1.07%)
Jan 28, 2010 7.000 7.090 6.520 6.560 745,017 -0.41(-5.88%)
Jan 27, 2010 6.660 6.970 6.640 6.970 873,977 +0.28(+4.19%)
Jan 26, 2010 6.370 6.850 6.370 6.690 985,740 +0.33(+5.19%)
Jan 25, 2010 6.440 6.500 6.340 6.360 840,223 -0.02(-0.31%)
Jan 22, 2010 6.510 6.620 6.350 6.380 550,009 -0.13(-2.00%)
Jan 21, 2010 6.830 6.880 6.510 6.510 622,510 -0.29(-4.26%)
Jan 20, 2010 7.020 7.048 6.750 6.800 774,175 -0.30(-4.23%)
Jan 19, 2010 6.780 7.115 6.780 7.100 808,826 +0.32(+4.72%)
Jan 15, 2010 7.180 6.780 6.780 6.780 1,050,300 -0.36(-5.04%)
Jan 14, 2010 7.140 7.210 7.100 7.140 361,577 -0.02(-0.28%)
Jan 13, 2010 7.120 7.230 7.050 7.160 466,489 +0.09(+1.27%)
Jan 12, 2010 7.120 7.280 7.010 7.070 797,073 -0.09(-1.26%)
Jan 11, 2010 7.350 7.400 7.130 7.160 474,053 -0.15(-2.05%)
Jan 08, 2010 7.220 7.320 7.000 7.310 1,619,759 -0.02(-0.27%)
Jan 07, 2010 7.380 7.440 7.320 7.330 663,037 -0.03(-0.41%)
Jan 06, 2010 7.390 7.460 7.350 7.360 628,814 -0.02(-0.27%)
Jan 05, 2010 7.470 7.530 7.370 7.380 711,737 -0.12(-1.60%)
Jan 04, 2010 7.480 7.532 7.410 7.500 568,862 +0.13(+1.76%)
Dec 31, 2009 7.540 7.370 7.370 7.370 880,300 -0.20(-2.64%)
Dec 30, 2009 7.760 7.760 7.530 7.570 893,706 -0.20(-2.57%)
Dec 29, 2009 7.300 7.880 7.300 7.770 553,781 -0.11(-1.40%)
Dec 28, 2009 8.000 8.000 7.820 7.880 536,314 -0.12(-1.50%)
Dec 24, 2009 7.900 8.000 7.810 8.000 281,945 +0.13(+1.65%)
Dec 23, 2009 7.860 7.890 7.720 7.870 810,424 +0.03(+0.38%)
Dec 22, 2009 7.590 7.860 7.520 7.840 1,114,289 +0.30(+3.98%)
Dec 21, 2009 7.190 7.600 7.150 7.540 1,164,201 +0.37(+5.16%)
Dec 18, 2009 7.430 7.440 7.090 7.170 6,112,959 -0.17(-2.32%)
Dec 17, 2009 7.580 7.580 7.250 7.340 1,891,771 -0.26(-3.42%)
Dec 16, 2009 7.560 7.860 7.500 7.600 1,263,412 +0.09(+1.20%)
Dec 15, 2009 7.400 7.770 7.400 7.510 801,605 -0.22(-2.85%)
Dec 14, 2009 7.570 7.760 7.510 7.730 710,682 +0.08(+1.05%)
Dec 11, 2009 7.270 7.870 7.200 7.650 1,856,255 +0.44(+6.10%)
Dec 10, 2009 7.190 7.292 7.100 7.210 591,905 +0.03(+0.42%)
Dec 09, 2009 7.150 7.270 7.030 7.180 680,425 +0.06(+0.84%)
Dec 08, 2009 6.820 7.160 6.730 7.120 1,126,872 +0.23(+3.34%)
Dec 07, 2009 6.890 7.000 6.800 6.890 465,784 -0.02(-0.29%)
Dec 04, 2009 7.000 7.090 6.830 6.910 890,886 +0.02(+0.29%)
Dec 03, 2009 7.000 7.120 6.880 6.890 645,623 -0.11(-1.57%)
Dec 02, 2009 6.960 7.010 6.900 7.000 594,724 +0.06(+0.86%)
Dec 01, 2009 6.910 6.960 6.820 6.940 992,019 +0.10(+1.46%)
Nov 30, 2009 6.630 6.850 6.540 6.840 884,321 +0.20(+3.01%)
Nov 27, 2009 6.610 6.860 6.610 6.640 331,818 -0.20(-2.92%)
Nov 25, 2009 6.860 6.910 6.820 6.840 358,009 -0.01(-0.15%)
Nov 24, 2009 6.840 6.855 6.600 6.850 467,333 +0.04(+0.59%)
Nov 23, 2009 6.780 6.920 6.700 6.810 737,827 +0.10(+1.49%)
Nov 20, 2009 6.560 6.720 6.450 6.710 1,137,820 +0.08(+1.21%)
Nov 19, 2009 6.870 6.870 6.500 6.630 1,467,553 -0.27(-3.91%)
Nov 18, 2009 7.100 7.220 6.730 6.900 2,351,468 -0.79(-10.27%)
Nov 17, 2009 7.490 7.780 7.400 7.690 993,388 +0.20(+2.67%)
Nov 16, 2009 7.290 8.000 7.160 7.490 1,630,484 +0.28(+3.88%)
Nov 13, 2009 7.190 7.210 7.120 7.210 670,355 +0.01(+0.14%)
Nov 12, 2009 7.200 7.230 7.150 7.200 1,098,785 +0.01(+0.14%)
Nov 11, 2009 7.250 7.250 7.140 7.190 1,026,690 +0.03(+0.42%)
Nov 10, 2009 7.080 7.240 6.960 7.160 1,279,693 +0.11(+1.56%)
Nov 09, 2009 7.030 7.250 7.010 7.050 1,681,730 +0.25(+3.68%)
Nov 06, 2009 6.610 6.810 6.550 6.800 815,866 +0.09(+1.34%)
Nov 05, 2009 6.590 6.738 6.460 6.710 1,739,934 +0.22(+3.39%)
Nov 04, 2009 6.850 6.900 6.470 6.490 2,357,019 -0.30(-4.42%)
Nov 03, 2009 6.290 6.790 6.280 6.790 1,648,524 +0.44(+6.93%)
Nov 02, 2009 6.090 6.440 5.990 6.350 1,499,854 +0.27(+4.44%)
Oct 30, 2009 5.710 6.350 5.650 6.080 2,247,781 +0.37(+6.48%)
Oct 29, 2009 5.300 5.710 5.300 5.710 1,272,655 +0.38(+7.13%)
Oct 28, 2009 5.740 5.740 5.310 5.330 797,322 -0.44(-7.63%)
Oct 27, 2009 5.830 5.890 5.690 5.770 580,572 -0.02(-0.35%)
Oct 26, 2009 5.860 6.050 5.680 5.790 596,581 -0.05(-0.86%)
Oct 23, 2009 5.870 6.090 5.810 5.840 374,051 -0.16(-2.67%)
Oct 22, 2009 5.940 6.090 5.810 6.000 471,492 +0.04(+0.67%)
Oct 21, 2009 6.050 6.270 5.930 5.960 542,678 -0.13(-2.13%)
Oct 20, 2009 6.140 6.440 6.040 6.090 564,141 -0.34(-5.29%)
Oct 19, 2009 6.280 6.500 6.250 6.430 867,344 +0.18(+2.88%)
Oct 16, 2009 6.260 6.300 6.110 6.250 632,664 -0.05(-0.79%)
Oct 15, 2009 6.240 6.390 6.220 6.300 443,579 -0.01(-0.16%)
Oct 14, 2009 6.310 6.380 6.179 6.310 452,921 +0.09(+1.45%)
Oct 13, 2009 6.330 6.420 6.060 6.220 475,304 -0.14(-2.20%)
Oct 12, 2009 6.441 6.480 6.330 6.360 396,772 -0.14(-2.15%)
Oct 09, 2009 6.430 6.500 6.370 6.500 375,068 +0.09(+1.40%)
Oct 08, 2009 6.480 6.560 6.390 6.410 633,295 -0.05(-0.77%)
Oct 07, 2009 6.350 6.490 6.350 6.460 700,131 +0.09(+1.41%)
Oct 06, 2009 6.210 6.380 6.070 6.370 950,971 +0.24(+3.92%)
Oct 05, 2009 6.010 6.150 5.960 6.130 415,720 +0.14(+2.34%)
Oct 02, 2009 5.920 6.140 5.900 5.990 536,003 +0.02(+0.34%)
Oct 01, 2009 6.330 6.330 5.970 5.970 1,160,834 -0.41(-6.43%)
Sep 30, 2009 6.510 6.540 6.170 6.380 799,965 -0.11(-1.69%)
Sep 29, 2009 6.490 6.650 6.470 6.490 424,899 -0.01(-0.15%)
Sep 28, 2009 6.540 6.670 6.311 6.500 566,224 +0.02(+0.31%)
Sep 25, 2009 6.310 6.850 6.280 6.480 904,915 +0.17(+2.69%)
Sep 24, 2009 6.720 6.720 6.260 6.310 1,210,931 -0.40(-5.96%)
Sep 23, 2009 6.860 6.920 6.670 6.710 695,404 -0.14(-2.04%)
Sep 22, 2009 7.030 7.250 6.820 6.850 697,615 -0.14(-2.00%)
Sep 21, 2009 6.750 7.070 6.700 6.990 915,764 +0.18(+2.64%)
Sep 18, 2009 6.790 6.920 6.600 6.810 1,060,973 +0.05(+0.74%)
Sep 17, 2009 6.700 6.920 6.650 6.760 951,489 +0.07(+1.05%)
Sep 16, 2009 6.270 6.740 6.040 6.690 573,985 +0.08(+1.21%)
Sep 15, 2009 6.530 6.680 6.480 6.610 706,456 +0.08(+1.23%)
Sep 14, 2009 6.320 6.550 6.220 6.530 535,661 +0.15(+2.35%)
Sep 11, 2009 6.440 6.580 6.360 6.380 513,703 -0.06(-0.93%)
Sep 10, 2009 6.350 6.470 6.182 6.440 481,687 +0.06(+0.94%)
Sep 09, 2009 6.240 6.460 6.170 6.380 623,859 +0.11(+1.75%)
Sep 08, 2009 6.260 6.330 6.160 6.270 858,526 +0.02(+0.32%)
Sep 04, 2009 6.090 6.250 5.960 6.250 922,847 +0.14(+2.29%)
Sep 03, 2009 6.120 6.180 5.900 6.110 827,921 +0.00(+0.00%)
Sep 02, 2009 5.920 6.250 5.760 6.110 1,946,081 +0.15(+2.52%)
Sep 01, 2009 5.730 6.190 5.720 5.960 2,125,806 +0.24(+4.20%)
Aug 31, 2009 5.660 5.720 5.560 5.720 670,226 +0.01(+0.18%)
Aug 28, 2009 5.890 5.890 5.620 5.710 438,385 -0.12(-2.06%)
Aug 27, 2009 5.820 5.840 5.600 5.830 367,601 +0.05(+0.87%)
Aug 26, 2009 5.730 5.950 5.730 5.780 570,069 +0.05(+0.87%)
Aug 25, 2009 5.690 5.880 5.620 5.730 661,964 +0.06(+1.06%)
Aug 24, 2009 5.700 5.750 5.620 5.670 410,158 -0.02(-0.35%)
Aug 21, 2009 5.720 5.800 5.640 5.690 646,066 +0.03(+0.53%)
Aug 20, 2009 5.680 5.700 5.480 5.660 374,210 -0.05(-0.88%)
Aug 19, 2009 5.400 5.710 5.360 5.710 605,712 +0.22(+4.01%)
Aug 18, 2009 5.620 5.620 5.440 5.490 429,774 -0.11(-1.96%)
Aug 17, 2009 5.480 5.620 5.360 5.600 719,704 -0.01(-0.18%)
Aug 14, 2009 5.680 5.680 5.500 5.610 555,473 -0.09(-1.58%)
Aug 13, 2009 5.690 5.710 5.470 5.700 681,352 +0.08(+1.42%)
Aug 12, 2009 5.410 5.740 5.410 5.620 764,595 +0.23(+4.27%)
Aug 11, 2009 5.560 5.600 5.350 5.390 544,671 -0.22(-3.92%)
Aug 10, 2009 5.510 5.630 5.460 5.610 537,602 +0.04(+0.72%)
Aug 07, 2009 5.560 5.690 5.450 5.570 674,662 +0.12(+2.20%)
Aug 06, 2009 5.640 5.680 5.450 5.450 665,209 -0.18(-3.20%)
Aug 05, 2009 5.800 5.800 5.600 5.630 641,510 -0.18(-3.10%)
Aug 04, 2009 5.590 5.820 5.500 5.810 719,180 +0.16(+2.83%)
Aug 03, 2009 5.350 5.650 5.330 5.650 1,181,030 +0.30(+5.61%)
Jul 31, 2009 5.840 5.840 5.310 5.350 2,139,823 -0.55(-9.32%)
Jul 30, 2009 5.900 5.970 5.690 5.900 1,735,387 +0.08(+1.37%)
Jul 29, 2009 6.000 6.010 5.700 5.820 1,133,600 -0.05(-0.85%)
Jul 28, 2009 5.680 6.010 5.610 5.870 1,369,713 +0.13(+2.26%)
Jul 27, 2009 5.880 6.050 5.500 5.740 2,711,163 +0.00(+0.00%)
Jul 24, 2009 5.000 5.850 5.000 5.740 3,718,370 +0.70(+13.89%)
Jul 23, 2009 4.820 5.090 4.810 5.040 1,219,813 +0.23(+4.78%)
Jul 22, 2009 4.750 4.920 4.700 4.810 591,556 +0.05(+1.05%)
Jul 21, 2009 4.820 4.820 4.670 4.760 313,418 -0.05(-1.04%)
Jul 20, 2009 4.780 4.890 4.700 4.810 429,827 +0.05(+1.05%)
Jul 17, 2009 4.730 4.820 4.580 4.760 994,124 +0.04(+0.85%)
Jul 16, 2009 4.640 4.730 4.580 4.720 633,246 +0.07(+1.51%)
Jul 15, 2009 4.490 4.650 4.460 4.650 772,177 +0.16(+3.56%)
Jul 14, 2009 4.460 4.500 4.450 4.490 263,351 +0.04(+0.90%)
Jul 13, 2009 4.340 4.450 4.250 4.450 645,200 +0.03(+0.68%)
Jul 10, 2009 4.360 4.445 4.330 4.420 465,045 +0.02(+0.45%)
Jul 09, 2009 4.460 4.500 4.360 4.400 422,601 -0.01(-0.23%)
Jul 08, 2009 4.570 4.630 4.360 4.410 730,372 -0.11(-2.43%)
Jul 07, 2009 4.560 4.620 4.510 4.520 353,915 -0.05(-1.09%)
Jul 06, 2009 4.700 4.790 4.520 4.570 590,365 -0.15(-3.18%)
Jul 02, 2009 4.820 4.900 4.710 4.720 676,210 -0.18(-3.67%)
Jul 01, 2009 4.900 4.950 4.800 4.900 546,991 +0.03(+0.62%)
Jun 30, 2009 4.990 5.030 4.850 4.870 644,913 -0.10(-2.01%)
Jun 29, 2009 5.050 5.070 4.900 4.970 465,004 -0.08(-1.58%)
Jun 26, 2009 4.940 5.080 4.890 5.050 1,293,094 +0.06(+1.20%)
Jun 25, 2009 4.840 4.990 4.800 4.990 901,909 +0.13(+2.67%)
Jun 24, 2009 4.970 4.970 4.840 4.860 797,786 -0.01(-0.21%)
Jun 23, 2009 4.930 5.000 4.820 4.870 593,719 -0.09(-1.81%)
Jun 22, 2009 5.060 5.100 4.940 4.960 1,171,061 -0.13(-2.55%)
Jun 19, 2009 5.000 5.170 4.990 5.090 1,663,228 +0.17(+3.46%)
Jun 18, 2009 4.940 4.990 4.870 4.920 980,075 -0.01(-0.20%)
Jun 17, 2009 4.980 5.010 4.875 4.930 1,090,490 +0.05(+1.02%)
Jun 16, 2009 4.950 4.950 4.820 4.880 1,339,518 +0.02(+0.41%)
Jun 15, 2009 4.970 5.010 4.800 4.860 1,340,996 -0.10(-2.02%)
Jun 12, 2009 4.950 5.030 4.872 4.960 931,850 +0.03(+0.61%)
Jun 11, 2009 4.890 5.070 4.810 4.930 1,901,511 +0.22(+4.67%)
Jun 10, 2009 4.890 4.900 4.570 4.710 1,792,252 -0.15(-3.09%)
Jun 09, 2009 4.920 4.970 4.770 4.860 731,441 -0.04(-0.82%)
Jun 08, 2009 4.860 5.010 4.810 4.900 1,044,249 -0.08(-1.61%)
Jun 05, 2009 5.060 5.120 4.880 4.980 887,635 -0.05(-0.99%)
Jun 04, 2009 5.150 5.170 4.960 5.030 1,240,818 -0.06(-1.18%)
Jun 03, 2009 4.950 5.180 4.850 5.090 2,341,364 +0.09(+1.80%)
Jun 02, 2009 5.130 5.200 4.950 5.000 2,758,232 -0.13(-2.53%)
Jun 01, 2009 5.210 5.360 5.030 5.130 5,142,881 -0.42(-7.57%)
May 29, 2009 5.540 5.740 5.360 5.550 7,090,828 +0.19(+3.54%)
May 28, 2009 5.700 6.100 5.220 5.360 28,431,404 +0.85(+18.85%)
May 27, 2009 4.550 4.650 4.440 4.510 439,079 -0.06(-1.31%)
May 26, 2009 4.300 4.650 4.280 4.570 721,593 +0.17(+3.86%)
May 22, 2009 4.510 4.540 4.370 4.400 539,237 -0.09(-2.00%)
May 21, 2009 4.540 4.710 4.350 4.490 950,431 -0.09(-1.97%)
May 20, 2009 4.720 4.810 4.560 4.580 671,265 -0.09(-1.93%)
May 19, 2009 4.780 4.840 4.590 4.670 807,685 -0.08(-1.68%)
May 18, 2009 4.790 4.880 4.520 4.750 1,494,359 +0.08(+1.71%)
May 15, 2009 5.450 5.450 4.610 4.670 3,763,917 +0.25(+5.66%)
May 14, 2009 4.200 4.460 4.200 4.420 780,956 +0.26(+6.25%)
May 13, 2009 4.420 4.435 4.090 4.160 1,442,448 -0.27(-6.09%)
May 12, 2009 4.750 4.750 4.420 4.430 643,928 -0.27(-5.74%)
May 11, 2009 4.660 4.880 4.630 4.700 1,087,473 -0.09(-1.88%)
May 08, 2009 4.700 4.920 4.660 4.790 990,950 +0.20(+4.36%)
May 07, 2009 4.650 4.797 4.460 4.590 1,075,326 +0.01(+0.22%)
May 06, 2009 4.940 5.040 4.570 4.580 696,088 -0.29(-5.95%)
May 05, 2009 4.890 4.990 4.790 4.870 660,491 -0.04(-0.81%)
May 04, 2009 4.890 4.990 4.860 4.910 734,229 +0.05(+1.03%)
May 01, 2009 4.900 5.000 4.770 4.860 607,206 -0.07(-1.42%)
Apr 30, 2009 5.030 5.180 4.930 4.930 650,694 -0.06(-1.20%)
Apr 29, 2009 4.910 5.140 4.880 4.990 1,023,972 +0.16(+3.31%)
Apr 28, 2009 4.730 4.930 4.700 4.830 846,138 +0.05(+1.05%)
Apr 27, 2009 4.820 4.910 4.740 4.780 701,791 -0.16(-3.24%)
Apr 24, 2009 5.040 5.120 4.920 4.940 639,529 -0.05(-1.00%)
Apr 23, 2009 5.170 5.260 4.950 4.990 748,129 -0.19(-3.67%)
Apr 22, 2009 5.230 5.400 5.150 5.180 544,103 -0.07(-1.33%)
Apr 21, 2009 5.040 5.420 4.980 5.250 926,950 +0.17(+3.35%)
Apr 20, 2009 5.240 5.320 5.030 5.080 634,771 -0.33(-6.10%)
Apr 17, 2009 5.260 5.500 5.010 5.410 683,125 +0.18(+3.44%)
Apr 16, 2009 5.200 5.310 5.030 5.230 612,770 +0.08(+1.55%)
Apr 15, 2009 4.930 5.160 4.920 5.150 349,922 +0.16(+3.21%)
Apr 14, 2009 4.880 5.130 4.850 4.990 638,444 +0.00(+0.00%)
Apr 13, 2009 5.000 5.100 4.880 4.990 496,375 -0.10(-1.96%)
Apr 09, 2009 4.980 5.170 4.830 5.090 651,716 +0.22(+4.52%)
Apr 08, 2009 4.740 4.890 4.730 4.870 675,402 +0.16(+3.40%)
Apr 07, 2009 4.910 5.040 4.710 4.710 492,622 -0.28(-5.61%)
Apr 06, 2009 4.790 5.100 4.750 4.990 766,324 +0.13(+2.67%)
Apr 03, 2009 4.910 4.930 4.720 4.860 467,647 -0.05(-1.02%)
Apr 02, 2009 4.710 4.910 4.600 4.910 1,020,337 +0.36(+7.91%)
Apr 01, 2009 4.390 4.620 4.390 4.550 499,136 -0.05(-1.09%)
Mar 31, 2009 4.590 4.760 4.530 4.600 480,290 +0.10(+2.22%)
Mar 30, 2009 4.500 4.610 4.400 4.500 444,562 -0.39(-7.98%)
Mar 26, 2009 4.900 4.990 4.760 4.890 648,038 +0.10(+2.09%)
Mar 25, 2009 4.690 4.840 4.480 4.790 586,600 +0.17(+3.68%)
Mar 24, 2009 4.880 4.950 4.620 4.620 648,008 -0.34(-6.85%)
Mar 23, 2009 4.760 4.960 4.650 4.960 693,912 +0.40(+8.77%)
Mar 20, 2009 4.640 4.950 4.560 4.560 858,653 -0.02(-0.44%)
Mar 19, 2009 5.010 5.010 4.535 4.580 1,022,508 -0.37(-7.47%)
Mar 18, 2009 4.880 5.020 4.730 4.950 1,039,334 +0.05(+1.02%)
Mar 17, 2009 4.630 4.910 4.550 4.900 588,402 +0.25(+5.38%)
Mar 16, 2009 4.900 5.000 4.650 4.650 492,689 -0.19(-3.93%)
Mar 13, 2009 4.960 4.990 4.809 4.840 738,446 -0.07(-1.43%)
Mar 12, 2009 4.450 4.990 4.400 4.910 1,267,480 +0.44(+9.84%)
Mar 11, 2009 4.740 4.755 4.390 4.470 845,072 -0.07(-1.54%)
Mar 10, 2009 4.350 4.560 4.330 4.540 831,078 +0.32(+7.58%)
Mar 09, 2009 4.270 4.380 4.180 4.220 1,247,401 -0.12(-2.76%)
Mar 06, 2009 4.390 4.500 4.310 4.340 849,154 +0.01(+0.23%)
Mar 05, 2009 4.500 4.690 4.320 4.330 1,146,087 -0.30(-6.48%)
Mar 04, 2009 4.470 4.730 4.350 4.630 1,466,670 +0.30(+6.93%)
Mar 02, 2009 4.200 5.120 4.200 4.330 1,857,223 +0.01(+0.23%)
Feb 27, 2009 4.340 4.490 4.280 4.320 799,984 -0.10(-2.26%)
Feb 26, 2009 4.730 4.740 4.390 4.420 940,230 -0.23(-4.95%)
Feb 25, 2009 4.840 4.880 4.600 4.650 726,556 -0.17(-3.53%)
Feb 24, 2009 4.690 4.895 4.570 4.820 1,193,601 +0.21(+4.56%)
Feb 23, 2009 4.680 4.760 4.600 4.610 637,849 -0.08(-1.71%)
Feb 20, 2009 4.720 4.900 4.607 4.690 735,636 -0.09(-1.88%)
Feb 19, 2009 4.920 5.010 4.780 4.780 657,502 -0.07(-1.44%)
Feb 18, 2009 5.010 5.040 4.820 4.850 593,346 -0.12(-2.41%)
Feb 17, 2009 5.000 5.120 4.900 4.970 479,761 -0.29(-5.51%)
Feb 13, 2009 5.560 5.560 5.210 5.260 564,564 -0.28(-5.05%)
Feb 12, 2009 5.310 5.600 5.280 5.540 408,637 +0.01(+0.18%)
Feb 11, 2009 5.450 5.670 5.350 5.530 469,456 +0.04(+0.73%)
Feb 10, 2009 5.930 6.110 5.460 5.490 715,647 -0.51(-8.50%)
Feb 09, 2009 5.850 6.040 5.690 6.000 551,864 +0.15(+2.56%)
Feb 06, 2009 5.540 5.880 5.510 5.850 932,142 +0.29(+5.22%)
Feb 05, 2009 5.310 5.600 5.290 5.560 683,815 +0.18(+3.35%)
Feb 04, 2009 5.340 5.640 5.120 5.380 669,989 +0.03(+0.56%)
Feb 03, 2009 5.200 5.410 5.090 5.350 589,649 +0.19(+3.68%)
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.