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 )

21.93 -1.54 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Sep 01, 2010 3.250 3.340 3.080 3.320 2,467,858 +0.35(+11.78%)
Aug 31, 2010 3.090 3.140 2.960 2.970 2,495,804 -0.13(-4.19%)
Aug 30, 2010 3.290 3.310 3.100 3.100 1,081,891 -0.16(-4.91%)
Aug 27, 2010 3.280 3.300 3.160 3.260 978,535 +0.04(+1.24%)
Aug 26, 2010 3.240 3.330 3.150 3.220 1,116,361 +0.22(+7.15%)
Aug 25, 2010 3.030 3.040 2.950 3.005 666,898 -0.06(-2.12%)
Aug 24, 2010 2.980 3.110 2.960 3.070 1,012,302 +0.05(+1.66%)
Aug 23, 2010 3.130 3.162 3.010 3.020 763,425 -0.10(-3.21%)
Aug 20, 2010 2.950 3.130 2.950 3.120 852,659 +0.14(+4.70%)
Aug 19, 2010 3.200 3.230 2.960 2.980 1,030,537 -0.23(-7.17%)
Aug 18, 2010 2.920 3.280 2.900 3.210 1,405,755 +0.32(+11.07%)
Aug 17, 2010 2.920 2.930 2.865 2.890 501,311 -0.01(-0.34%)
Aug 16, 2010 2.870 2.920 2.860 2.900 488,520 +0.02(+0.69%)
Aug 13, 2010 2.890 3.000 2.864 2.880 608,182 -0.04(-1.37%)
Aug 12, 2010 3.010 3.050 2.890 2.920 973,014 -0.09(-2.99%)
Aug 11, 2010 3.070 3.090 3.010 3.010 832,858 -0.13(-4.14%)
Aug 10, 2010 3.220 3.260 3.110 3.140 940,533 -0.12(-3.68%)
Aug 09, 2010 3.130 3.280 3.090 3.260 781,236 +0.17(+5.50%)
Aug 06, 2010 3.070 3.220 3.070 3.090 548,250 -0.03(-0.96%)
Aug 05, 2010 3.220 3.300 3.100 3.120 675,109 -0.14(-4.29%)
Aug 04, 2010 3.200 3.270 3.190 3.260 406,460 +0.09(+2.84%)
Aug 03, 2010 3.180 3.300 3.150 3.170 760,671 -0.04(-1.25%)
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.