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 31, 2007 8.800 8.860 8.560 8.630 649,966 -0.24(-2.71%)
Dec 28, 2007 9.030 9.110 8.760 8.870 483,323 -0.06(-0.67%)
Dec 27, 2007 9.280 9.380 8.930 8.930 439,889 -0.25(-2.72%)
Dec 26, 2007 9.140 9.280 9.110 9.180 610,364 -0.08(-0.86%)
Dec 24, 2007 9.280 9.300 9.090 9.260 381,253 +0.02(+0.22%)
Dec 21, 2007 9.350 9.470 9.120 9.240 1,943,650 +0.03(+0.33%)
Dec 20, 2007 9.100 9.240 8.970 9.210 803,773 +0.09(+0.99%)
Dec 19, 2007 9.370 9.400 8.930 9.120 1,199,723 -0.29(-3.08%)
Dec 18, 2007 9.600 9.670 9.230 9.410 1,656,957 -0.08(-0.84%)
Dec 17, 2007 9.830 9.890 9.290 9.490 1,020,900 -0.12(-1.25%)
Dec 14, 2007 9.520 9.840 9.270 9.610 2,611,812 +0.75(+8.47%)
Dec 13, 2007 8.790 8.950 8.620 8.860 672,980 -0.02(-0.23%)
Dec 12, 2007 8.860 8.990 8.660 8.880 1,222,665 +0.28(+3.26%)
Dec 11, 2007 8.890 9.000 8.580 8.600 1,638,497 -0.07(-0.81%)
Dec 10, 2007 8.870 8.910 8.520 8.670 1,969,311 -0.18(-2.03%)
Dec 07, 2007 9.930 9.950 8.720 8.850 1,293,167 -1.06(-10.70%)
Dec 06, 2007 9.160 9.980 9.010 9.910 1,654,293 +0.73(+7.95%)
Dec 05, 2007 8.330 9.200 8.320 9.180 1,692,956 +0.97(+11.81%)
Dec 04, 2007 8.070 8.220 8.010 8.210 1,305,456 +0.08(+0.98%)
Dec 03, 2007 8.740 8.800 8.050 8.130 1,310,232 -0.60(-6.87%)
Nov 30, 2007 8.960 8.980 8.670 8.730 890,046 -0.14(-1.58%)
Nov 29, 2007 9.040 9.040 8.610 8.870 947,334 +0.17(+1.95%)
Nov 28, 2007 8.350 8.700 8.260 8.700 979,525 +0.46(+5.58%)
Nov 27, 2007 8.000 8.350 7.820 8.240 1,006,866 +0.27(+3.39%)
Nov 26, 2007 8.100 8.250 7.900 7.970 991,757 -0.13(-1.60%)
Nov 23, 2007 8.080 8.220 7.980 8.100 536,102 +0.07(+0.87%)
Nov 21, 2007 8.190 8.220 8.010 8.030 1,189,835 -0.16(-1.95%)
Nov 20, 2007 8.650 8.750 8.020 8.190 1,254,035 -0.46(-5.32%)
Nov 19, 2007 8.670 8.740 8.530 8.650 657,728 -0.12(-1.37%)
Nov 16, 2007 8.890 8.960 8.530 8.770 847,280 -0.08(-0.90%)
Nov 15, 2007 9.100 9.140 8.800 8.850 494,594 -0.27(-2.96%)
Nov 14, 2007 9.060 9.250 9.010 9.120 897,786 +0.02(+0.22%)
Nov 13, 2007 9.160 9.290 8.820 9.100 780,908 +0.01(+0.11%)
Nov 12, 2007 9.020 9.310 9.010 9.090 630,493 +0.02(+0.22%)
Nov 09, 2007 9.290 9.290 8.960 9.070 912,285 -0.35(-3.72%)
Nov 08, 2007 9.310 9.490 8.850 9.420 1,224,219 +0.18(+1.95%)
Nov 07, 2007 9.410 9.630 9.100 9.240 1,444,842 -0.38(-3.95%)
Nov 06, 2007 10.13 10.25 9.350 9.620 2,344,917 -0.61(-5.96%)
Nov 05, 2007 10.40 10.49 10.07 10.23 736,346 -0.31(-2.94%)
Nov 02, 2007 10.56 10.60 10.25 10.54 749,611 +0.15(+1.44%)
Nov 01, 2007 10.82 10.85 10.33 10.39 1,093,956 -0.61(-5.55%)
Oct 31, 2007 11.07 11.33 10.96 11.00 1,116,760 -0.07(-0.63%)
Oct 30, 2007 11.15 11.28 11.03 11.07 504,162 -0.17(-1.51%)
Oct 29, 2007 11.21 11.27 11.00 11.24 318,595 +0.07(+0.63%)
Oct 26, 2007 11.04 11.26 11.00 11.17 521,374 +0.20(+1.82%)
Oct 25, 2007 11.26 11.30 10.81 10.97 629,000 -0.27(-2.40%)
Oct 24, 2007 11.31 11.42 10.95 11.24 752,678 -0.14(-1.23%)
Oct 23, 2007 11.09 11.40 11.01 11.38 1,100,201 +0.40(+3.64%)
Oct 22, 2007 10.74 999.99 10.61 10.98 650,300 +0.25(+2.33%)
Oct 19, 2007 10.88 10.98 10.68 10.73 769,025 -0.17(-1.56%)
Oct 18, 2007 11.29 11.29 10.88 10.90 640,850 -0.48(-4.22%)
Oct 17, 2007 11.00 11.49 10.93 11.38 829,545 +0.59(+5.47%)
Oct 16, 2007 11.25 11.25 10.68 10.79 1,631,867 -1.18(-9.86%)
Oct 15, 2007 11.96 12.29 11.83 11.97 662,999 +0.07(+0.59%)
Oct 12, 2007 11.71 12.09 11.65 11.90 550,050 +0.25(+2.15%)
Oct 11, 2007 11.76 12.24 11.52 11.65 839,478 -0.04(-0.34%)
Oct 10, 2007 11.46 11.75 11.29 11.69 604,735 +0.23(+2.01%)
Oct 09, 2007 11.21 11.52 11.19 11.46 491,494 +0.30(+2.69%)
Oct 08, 2007 11.10 11.19 10.95 11.16 333,734 +0.01(+0.09%)
Oct 05, 2007 10.80 11.17 10.75 11.15 635,000 +0.47(+4.40%)
Oct 04, 2007 10.82 11.00 10.65 10.68 788,352 -0.09(-0.84%)
Oct 03, 2007 10.77 10.95 10.70 10.77 366,673 -0.04(-0.37%)
Oct 02, 2007 10.95 11.19 10.79 10.81 525,715 -0.11(-1.01%)
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.