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 )

21.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2004 9.610 9.650 9.460 9.500 210,500 -0.03(-0.31%)
Dec 30, 2004 9.620 9.770 9.500 9.530 114,100 -0.09(-0.94%)
Dec 29, 2004 9.520 9.700 9.450 9.620 195,600 -0.12(-1.23%)
Dec 28, 2004 9.600 9.790 9.410 9.740 253,000 +0.19(+1.99%)
Dec 27, 2004 9.440 9.550 9.340 9.550 193,800 +0.03(+0.32%)
Dec 23, 2004 9.490 9.790 9.420 9.520 216,800 +0.03(+0.32%)
Dec 22, 2004 9.380 9.500 9.200 9.490 175,600 +0.09(+0.96%)
Dec 21, 2004 9.390 9.420 9.140 9.400 187,700 +0.11(+1.18%)
Dec 20, 2004 9.190 9.490 9.190 9.290 196,700 -0.05(-0.54%)
Dec 17, 2004 9.200 9.460 9.090 9.340 375,900 +0.09(+0.97%)
Dec 16, 2004 9.300 9.490 9.120 9.250 471,500 -0.16(-1.70%)
Dec 15, 2004 9.200 9.450 9.180 9.410 289,000 +0.11(+1.18%)
Dec 14, 2004 9.140 9.300 8.940 9.300 255,400 +0.23(+2.54%)
Dec 13, 2004 8.990 9.200 8.800 9.070 286,700 +0.15(+1.68%)
Dec 10, 2004 8.990 9.170 8.780 8.920 168,900 -0.06(-0.67%)
Dec 09, 2004 8.970 9.000 8.660 8.980 205,300 +0.03(+0.34%)
Dec 08, 2004 8.860 9.000 8.700 8.950 273,800 +0.25(+2.87%)
Dec 07, 2004 8.980 9.000 8.540 8.700 314,200 -0.22(-2.47%)
Dec 06, 2004 8.830 9.000 8.610 8.920 477,600 +0.30(+3.48%)
Dec 03, 2004 8.750 8.800 8.600 8.620 182,700 -0.25(-2.82%)
Dec 02, 2004 8.610 8.870 8.500 8.870 625,100 +0.13(+1.49%)
Dec 01, 2004 8.900 8.900 8.470 8.740 408,500 -0.23(-2.56%)
Nov 30, 2004 8.610 8.970 8.500 8.970 388,700 +0.24(+2.75%)
Nov 29, 2004 8.780 8.780 8.470 8.730 210,300 +0.04(+0.46%)
Nov 26, 2004 8.700 8.880 8.550 8.690 76,400 -0.06(-0.69%)
Nov 24, 2004 8.690 8.900 8.660 8.750 153,600 -0.05(-0.57%)
Nov 23, 2004 8.890 8.900 8.520 8.800 321,500 +0.00(+0.00%)
Nov 22, 2004 8.430 8.800 8.400 8.800 364,600 +0.27(+3.17%)
Nov 19, 2004 8.715 8.770 8.260 8.530 243,400 -0.16(-1.84%)
Nov 18, 2004 8.850 9.140 8.660 8.690 286,800 -0.35(-3.87%)
Nov 17, 2004 9.160 9.274 8.850 9.040 272,200 +0.11(+1.23%)
Nov 16, 2004 9.050 9.230 8.920 8.930 304,800 -0.32(-3.46%)
Nov 15, 2004 9.120 9.250 9.020 9.250 402,300 +0.13(+1.43%)
Nov 12, 2004 9.000 9.200 8.801 9.120 241,900 +0.12(+1.33%)
Nov 11, 2004 8.940 9.050 8.850 9.000 195,100 +0.03(+0.33%)
Nov 10, 2004 8.851 9.050 8.850 8.970 277,500 +0.05(+0.56%)
Nov 09, 2004 8.940 9.240 8.840 8.920 528,300 -0.01(-0.11%)
Nov 08, 2004 8.890 9.000 8.700 8.930 190,200 +0.04(+0.45%)
Nov 05, 2004 8.761 9.040 8.700 8.890 248,100 -0.02(-0.22%)
Nov 04, 2004 8.760 8.970 8.600 8.910 407,700 +0.11(+1.25%)
Nov 03, 2004 8.660 9.000 8.660 8.800 298,500 +0.21(+2.44%)
Nov 02, 2004 8.860 9.060 8.520 8.590 333,700 -0.27(-3.05%)
Nov 01, 2004 8.790 9.000 8.610 8.860 1,086,200 -0.04(-0.45%)
Oct 29, 2004 8.600 8.930 8.500 8.900 569,900 +0.14(+1.60%)
Oct 28, 2004 8.940 8.940 8.610 8.760 246,300 -0.14(-1.57%)
Oct 27, 2004 8.661 8.900 8.590 8.900 408,000 +0.00(+0.00%)
Oct 26, 2004 8.440 8.940 8.440 8.900 197,100 +0.34(+3.97%)
Oct 25, 2004 8.320 8.560 8.210 8.560 191,400 +0.19(+2.27%)
Oct 22, 2004 8.720 8.720 8.200 8.370 247,700 -0.21(-2.45%)
Oct 21, 2004 8.490 8.760 8.390 8.580 141,800 +0.00(+0.00%)
Oct 20, 2004 8.490 8.750 8.190 8.580 326,500 -0.01(-0.12%)
Oct 19, 2004 8.450 8.750 8.300 8.590 305,600 +0.22(+2.63%)
Oct 18, 2004 8.360 8.540 8.150 8.370 226,700 +0.14(+1.70%)
Oct 15, 2004 8.060 8.500 7.980 8.230 237,000 +0.16(+1.98%)
Oct 14, 2004 8.170 8.330 7.970 8.070 173,300 -0.11(-1.34%)
Oct 13, 2004 8.530 8.650 8.180 8.180 155,700 -0.25(-2.97%)
Oct 12, 2004 8.600 8.750 8.410 8.430 119,800 -0.27(-3.10%)
Oct 11, 2004 8.330 8.770 8.330 8.700 103,100 +0.35(+4.19%)
Oct 08, 2004 8.710 8.900 8.340 8.350 279,100 -0.12(-1.42%)
Oct 07, 2004 8.900 9.100 8.450 8.470 287,400 -0.63(-6.92%)
Oct 06, 2004 8.600 9.100 8.600 9.100 259,300 +0.42(+4.84%)
Oct 05, 2004 8.770 8.890 8.580 8.680 266,100 -0.14(-1.59%)
Oct 04, 2004 8.530 8.910 8.480 8.820 245,100 +0.22(+2.56%)
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.