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 -0.22 (-0.99%)
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 29, 2006 9.020 9.070 8.900 9.000 869,671 -0.02(-0.22%)
Dec 28, 2006 9.250 9.260 8.990 9.020 507,433 -0.25(-2.70%)
Dec 27, 2006 9.300 9.370 9.120 9.270 468,334 +0.03(+0.32%)
Dec 26, 2006 9.140 9.300 9.110 9.240 541,691 +0.13(+1.43%)
Dec 22, 2006 9.060 9.200 9.010 9.110 441,332 +0.01(+0.11%)
Dec 21, 2006 9.230 9.290 9.040 9.100 618,503 -0.10(-1.09%)
Dec 20, 2006 9.180 9.280 9.090 9.200 512,879 +0.12(+1.32%)
Dec 19, 2006 9.140 9.190 9.030 9.080 545,463 -0.09(-0.98%)
Dec 18, 2006 9.530 9.600 9.070 9.170 817,595 +0.16(+1.78%)
Dec 15, 2006 8.870 9.250 8.850 9.010 866,826 +0.16(+1.81%)
Dec 14, 2006 9.090 9.260 8.830 8.850 705,662 -0.15(-1.67%)
Dec 13, 2006 9.090 9.200 8.970 9.000 628,633 -0.05(-0.55%)
Dec 12, 2006 9.070 9.100 9.000 9.050 1,291,486 +0.00(+0.00%)
Dec 11, 2006 9.000 9.090 8.940 9.050 844,809 +0.06(+0.67%)
Dec 08, 2006 9.000 9.030 8.740 8.990 719,420 -0.02(-0.22%)
Dec 07, 2006 8.990 9.070 8.900 9.010 928,208 +0.01(+0.11%)
Dec 06, 2006 9.000 9.030 8.900 9.000 801,846 -0.04(-0.44%)
Dec 05, 2006 8.950 9.090 8.720 9.040 1,223,688 +0.17(+1.92%)
Dec 04, 2006 8.660 8.920 8.450 8.870 782,303 +0.21(+2.42%)
Dec 01, 2006 8.680 8.710 8.330 8.660 748,229 +0.04(+0.46%)
Nov 30, 2006 8.700 8.790 8.450 8.620 569,800 -0.04(-0.46%)
Nov 29, 2006 8.730 8.770 8.550 8.660 594,340 -0.03(-0.35%)
Nov 28, 2006 8.400 8.740 8.280 8.690 802,982 +0.29(+3.45%)
Nov 27, 2006 8.760 8.840 8.390 8.400 942,799 -0.43(-4.87%)
Nov 24, 2006 9.000 9.000 8.700 8.830 194,813 -0.15(-1.67%)
Nov 22, 2006 9.100 9.170 8.970 8.980 909,732 -0.11(-1.21%)
Nov 21, 2006 9.080 9.130 9.000 9.090 1,157,712 +0.01(+0.11%)
Nov 20, 2006 9.270 9.270 9.000 9.080 1,431,288 -0.18(-1.94%)
Nov 17, 2006 8.790 9.260 8.710 9.260 1,401,491 +0.44(+4.99%)
Nov 16, 2006 8.970 9.000 8.770 8.820 465,782 -0.12(-1.34%)
Nov 15, 2006 8.830 9.000 8.760 8.940 1,426,314 +0.12(+1.36%)
Nov 14, 2006 8.800 8.830 8.530 8.820 843,721 +0.07(+0.80%)
Nov 13, 2006 8.620 8.840 8.490 8.750 1,203,736 +0.10(+1.16%)
Nov 10, 2006 8.580 8.680 8.380 8.650 1,097,555 +0.06(+0.70%)
Nov 09, 2006 9.000 9.050 8.500 8.590 679,692 -0.31(-3.48%)
Nov 08, 2006 9.190 9.250 8.850 8.900 1,052,489 -0.24(-2.63%)
Nov 07, 2006 9.140 9.480 9.090 9.140 791,198 +0.02(+0.22%)
Nov 06, 2006 8.620 9.240 8.600 9.120 1,720,816 +0.56(+6.54%)
Nov 03, 2006 8.200 8.580 8.030 8.560 1,282,288 +0.35(+4.26%)
Nov 02, 2006 8.320 8.650 7.810 8.210 4,229,412 -1.13(-12.10%)
Nov 01, 2006 9.860 9.860 9.280 9.340 932,891 -0.36(-3.71%)
Oct 31, 2006 9.810 9.860 9.470 9.700 1,397,991 -0.06(-0.61%)
Oct 30, 2006 9.880 9.910 9.720 9.760 434,277 -0.12(-1.21%)
Oct 27, 2006 9.920 9.970 9.810 9.880 634,343 -0.09(-0.90%)
Oct 26, 2006 10.03 10.19 9.930 9.970 625,076 +0.03(+0.30%)
Oct 25, 2006 10.05 10.21 9.860 9.940 973,678 -0.14(-1.39%)
Oct 24, 2006 10.17 10.30 9.850 10.08 571,327 -0.19(-1.85%)
Oct 23, 2006 10.32 10.65 10.21 10.27 698,437 -0.11(-1.06%)
Oct 20, 2006 10.34 10.48 10.25 10.38 490,207 +0.11(+1.07%)
Oct 19, 2006 10.05 10.33 10.00 10.27 656,983 +0.26(+2.60%)
Oct 18, 2006 10.02 10.41 9.960 10.01 1,162,168 +0.05(+0.50%)
Oct 17, 2006 9.860 10.00 9.700 9.960 634,882 -0.01(-0.10%)
Oct 16, 2006 9.810 10.15 9.810 9.970 851,993 +0.15(+1.53%)
Oct 13, 2006 9.550 9.840 9.460 9.820 744,536 +0.16(+1.66%)
Oct 12, 2006 9.070 9.720 9.070 9.660 1,057,032 +0.54(+5.92%)
Oct 11, 2006 9.030 9.170 8.940 9.120 569,225 +0.06(+0.66%)
Oct 10, 2006 9.010 9.170 8.920 9.060 512,492 +0.03(+0.33%)
Oct 09, 2006 9.090 9.100 8.890 9.030 461,677 -0.07(-0.77%)
Oct 06, 2006 8.820 9.220 8.820 9.100 998,430 +0.21(+2.36%)
Oct 05, 2006 8.830 9.030 8.750 8.890 3,720,283 +0.28(+3.25%)
Oct 04, 2006 8.270 8.660 8.260 8.610 691,804 +0.27(+3.24%)
Oct 03, 2006 8.510 8.540 8.230 8.340 543,760 -0.23(-2.68%)
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.