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 )

20.91 -0.32 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2011 7.450 8.250 7.450 7.730 3,552,900 +0.13(+1.71%)
Oct 28, 2011 7.730 7.840 7.430 7.600 1,672,883 -0.21(-2.69%)
Oct 27, 2011 7.690 7.830 7.250 7.810 2,301,322 +0.49(+6.69%)
Oct 26, 2011 7.430 7.500 6.820 7.320 1,536,938 +0.04(+0.55%)
Oct 25, 2011 7.330 7.630 7.130 7.280 1,911,298 -0.16(-2.15%)
Oct 24, 2011 7.150 7.530 6.860 7.440 5,868,374 +1.45(+24.21%)
Oct 21, 2011 5.630 6.000 5.630 5.990 844,749 +0.52(+9.51%)
Oct 20, 2011 5.560 5.599 5.290 5.470 556,621 -0.10(-1.80%)
Oct 19, 2011 5.870 5.870 5.550 5.570 647,219 -0.30(-5.11%)
Oct 18, 2011 5.570 5.930 5.380 5.870 800,460 +0.32(+5.77%)
Oct 17, 2011 5.880 6.045 5.510 5.550 1,057,735 -0.41(-6.88%)
Oct 14, 2011 5.720 6.010 5.640 5.960 813,600 +0.33(+5.86%)
Oct 13, 2011 5.600 5.690 5.430 5.630 481,359 -0.04(-0.71%)
Oct 12, 2011 5.700 5.770 5.552 5.670 1,018,599 +0.04(+0.71%)
Oct 11, 2011 5.760 5.840 5.560 5.630 675,086 -0.22(-3.76%)
Oct 10, 2011 5.730 5.940 5.670 5.850 658,836 +0.27(+4.84%)
Oct 07, 2011 5.890 5.890 5.560 5.580 1,081,278 -0.38(-6.38%)
Oct 06, 2011 5.620 5.970 5.420 5.960 1,112,788 +0.30(+5.30%)
Oct 05, 2011 5.470 5.690 5.270 5.660 994,937 +0.19(+3.38%)
Oct 04, 2011 4.820 5.510 4.820 5.475 1,493,788 +0.58(+11.96%)
Oct 03, 2011 5.470 5.550 4.890 4.890 1,342,944 -0.57(-10.44%)
Sep 30, 2011 5.520 5.710 5.450 5.460 908,435 -0.21(-3.70%)
Sep 29, 2011 5.700 5.838 5.500 5.670 1,145,407 +0.17(+3.09%)
Sep 28, 2011 6.030 6.180 5.470 5.500 1,538,618 -0.49(-8.18%)
Sep 27, 2011 6.090 6.330 5.970 5.990 1,800,302 -0.05(-0.83%)
Sep 26, 2011 6.240 6.330 5.790 6.040 1,463,732 -0.15(-2.42%)
Sep 23, 2011 6.150 6.270 6.050 6.190 1,094,252 +0.04(+0.65%)
Sep 22, 2011 5.960 6.430 5.790 6.150 2,078,195 +0.12(+1.99%)
Sep 21, 2011 6.410 6.500 6.000 6.030 1,767,322 -0.41(-6.37%)
Sep 20, 2011 6.990 7.020 6.360 6.440 2,036,027 -0.47(-6.80%)
Sep 19, 2011 6.750 7.090 6.700 6.910 924,839 +0.00(+0.00%)
Sep 16, 2011 7.140 7.219 6.320 6.910 2,631,489 -0.15(-2.12%)
Sep 15, 2011 7.390 7.400 6.970 7.060 1,678,584 -0.22(-3.02%)
Sep 14, 2011 7.410 7.740 7.270 7.280 1,444,429 -0.06(-0.82%)
Sep 13, 2011 7.070 7.400 7.000 7.340 985,210 +0.32(+4.56%)
Sep 12, 2011 6.840 7.140 6.770 7.020 731,297 +0.01(+0.14%)
Sep 09, 2011 7.100 7.270 6.880 7.010 1,065,088 -0.20(-2.77%)
Sep 08, 2011 7.300 7.520 7.051 7.210 1,047,024 -0.19(-2.57%)
Sep 07, 2011 6.910 7.410 6.810 7.400 1,135,488 +0.63(+9.31%)
Sep 06, 2011 6.510 6.780 6.440 6.770 711,933 -0.04(-0.59%)
Sep 02, 2011 6.940 7.170 6.670 6.810 1,037,134 -0.35(-4.89%)
Sep 01, 2011 7.530 7.710 7.100 7.160 750,973 -0.32(-4.28%)
Aug 31, 2011 7.510 7.870 7.330 7.480 1,366,513 +0.05(+0.67%)
Aug 30, 2011 7.040 7.555 6.960 7.430 2,119,857 +0.34(+4.80%)
Aug 29, 2011 6.540 7.100 6.530 7.090 1,522,595 +0.65(+10.09%)
Aug 26, 2011 5.970 6.450 5.860 6.440 839,969 +0.42(+6.98%)
Aug 25, 2011 6.400 6.400 6.010 6.020 913,192 -0.26(-4.14%)
Aug 24, 2011 6.260 6.430 6.050 6.280 805,431 +0.01(+0.16%)
Aug 23, 2011 5.860 6.270 5.750 6.270 991,468 +0.46(+7.92%)
Aug 22, 2011 6.360 6.430 5.780 5.810 1,362,325 -0.34(-5.53%)
Aug 19, 2011 6.050 6.330 5.902 6.150 1,380,606 -0.03(-0.49%)
Aug 18, 2011 6.580 6.780 6.100 6.180 1,657,438 -0.49(-7.35%)
Aug 17, 2011 6.860 7.000 6.550 6.670 723,528 -0.15(-2.20%)
Aug 16, 2011 7.000 7.060 6.650 6.820 1,208,164 -0.31(-4.35%)
Aug 15, 2011 6.910 7.140 6.850 7.130 840,090 +0.33(+4.85%)
Aug 12, 2011 6.880 6.970 6.610 6.800 1,077,276 +0.08(+1.19%)
Aug 11, 2011 6.690 6.890 6.350 6.720 1,436,988 +0.14(+2.13%)
Aug 10, 2011 6.800 6.940 6.310 6.580 1,593,618 -0.45(-6.40%)
Aug 09, 2011 6.688 7.030 5.710 7.030 2,934,660 +1.07(+17.95%)
Aug 08, 2011 6.220 6.380 5.930 5.960 2,176,760 -0.78(-11.57%)
Aug 05, 2011 7.000 7.080 6.120 6.740 2,111,612 -0.07(-1.03%)
Aug 04, 2011 7.550 7.550 6.810 6.810 1,909,395 -0.85(-11.10%)
Aug 03, 2011 7.660 7.760 7.270 7.660 756,176 +0.04(+0.52%)
Aug 02, 2011 7.860 8.120 7.610 7.620 1,306,496 -0.27(-3.42%)
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.