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 UNCHANGED
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 (%)
Jun 30, 2006 10.13 10.19 9.980 10.05 657,404 +0.05(+0.50%)
Jun 29, 2006 9.770 10.03 9.580 10.00 787,300 +0.30(+3.09%)
Jun 28, 2006 9.530 9.850 9.260 9.700 434,424 +0.27(+2.86%)
Jun 27, 2006 10.00 10.02 9.330 9.430 336,457 -0.57(-5.70%)
Jun 26, 2006 9.970 10.06 9.840 10.00 223,500 +0.10(+1.01%)
Jun 23, 2006 9.800 9.990 9.650 9.900 240,309 +0.06(+0.61%)
Jun 22, 2006 9.750 9.920 9.660 9.840 315,633 +0.02(+0.20%)
Jun 21, 2006 9.640 9.920 9.630 9.820 262,137 +0.18(+1.87%)
Jun 20, 2006 9.760 10.00 9.590 9.640 411,317 -0.06(-0.62%)
Jun 19, 2006 10.00 10.05 9.600 9.700 507,088 -0.27(-2.71%)
Jun 16, 2006 10.56 10.60 9.920 9.970 1,411,361 -0.64(-6.03%)
Jun 15, 2006 10.18 10.72 10.17 10.61 351,898 +0.51(+5.05%)
Jun 14, 2006 9.810 10.21 9.700 10.10 460,624 +0.27(+2.75%)
Jun 13, 2006 9.961 10.14 9.510 9.830 560,983 -0.14(-1.40%)
Jun 12, 2006 10.50 10.50 9.940 9.970 644,083 -0.51(-4.87%)
Jun 09, 2006 10.81 10.99 10.43 10.48 328,086 -0.25(-2.33%)
Jun 08, 2006 10.37 10.81 10.16 10.73 576,164 +0.26(+2.48%)
Jun 07, 2006 10.41 10.86 10.21 10.47 725,505 +0.17(+1.65%)
Jun 06, 2006 10.43 10.43 10.10 10.30 592,532 -0.10(-0.96%)
Jun 05, 2006 11.15 11.15 10.33 10.40 487,235 -0.73(-6.56%)
Jun 02, 2006 11.11 11.24 10.94 11.13 560,981 +0.08(+0.72%)
Jun 01, 2006 10.91 11.05 10.50 11.05 579,000 +0.20(+1.84%)
May 31, 2006 10.36 10.92 10.22 10.85 743,240 +0.53(+5.14%)
May 30, 2006 10.36 10.50 10.09 10.32 698,859 -0.01(-0.10%)
May 26, 2006 10.22 10.36 10.10 10.33 329,003 +0.23(+2.28%)
May 25, 2006 10.03 10.20 9.870 10.10 411,741 +0.23(+2.33%)
May 24, 2006 9.640 9.930 9.370 9.870 755,671 +0.17(+1.75%)
May 23, 2006 9.470 9.950 9.460 9.700 472,131 +0.26(+2.75%)
May 22, 2006 9.690 9.720 9.000 9.440 710,653 -0.24(-2.48%)
May 19, 2006 9.680 9.840 9.310 9.680 634,587 +0.00(+0.00%)
May 18, 2006 9.490 9.930 9.440 9.680 627,359 +0.28(+2.98%)
May 17, 2006 9.990 9.990 9.290 9.400 952,778 -0.37(-3.79%)
May 16, 2006 9.890 10.01 9.730 9.770 327,256 -0.12(-1.21%)
May 15, 2006 9.940 10.24 9.750 9.890 864,659 -0.09(-0.90%)
May 12, 2006 10.51 10.58 9.820 9.980 865,236 -0.63(-5.94%)
May 11, 2006 10.92 11.11 10.60 10.61 404,177 -0.26(-2.39%)
May 10, 2006 11.32 11.32 10.66 10.87 473,643 -0.34(-3.03%)
May 09, 2006 11.15 11.36 11.05 11.21 332,423 +0.07(+0.63%)
May 08, 2006 11.29 11.48 11.12 11.14 347,957 -0.08(-0.71%)
May 05, 2006 11.14 11.39 10.94 11.22 412,146 +0.19(+1.72%)
May 04, 2006 10.71 11.15 10.69 11.03 305,387 +0.40(+3.76%)
May 03, 2006 10.29 10.75 10.20 10.63 364,768 +0.29(+2.80%)
May 02, 2006 10.58 10.80 10.21 10.34 334,683 -0.18(-1.71%)
May 01, 2006 10.85 10.95 10.49 10.52 366,923 -0.24(-2.23%)
Apr 28, 2006 10.64 10.81 10.43 10.76 353,500 +0.02(+0.19%)
Apr 27, 2006 10.60 11.24 10.50 10.74 466,232 +0.10(+0.94%)
Apr 26, 2006 10.67 10.67 10.50 10.64 324,470 +0.05(+0.47%)
Apr 25, 2006 10.93 10.98 10.54 10.59 305,227 -0.25(-2.31%)
Apr 24, 2006 11.22 11.29 10.75 10.84 503,007 -0.30(-2.69%)
Apr 21, 2006 11.74 11.74 11.10 11.14 365,209 -0.50(-4.30%)
Apr 20, 2006 11.61 11.74 11.50 11.64 323,249 +0.11(+0.95%)
Apr 19, 2006 11.04 11.58 10.93 11.53 536,927 +0.63(+5.78%)
Apr 18, 2006 10.58 10.90 10.45 10.90 542,704 +0.32(+3.02%)
Apr 17, 2006 11.00 11.09 10.39 10.58 357,297 -0.33(-3.02%)
Apr 13, 2006 10.57 11.00 10.39 10.91 354,591 +0.37(+3.51%)
Apr 12, 2006 10.33 10.79 10.32 10.54 472,577 +0.21(+2.03%)
Apr 11, 2006 11.40 11.46 10.33 10.33 804,410 -0.98(-8.66%)
Apr 10, 2006 11.27 11.42 11.05 11.31 475,704 +0.05(+0.44%)
Apr 07, 2006 11.56 11.72 11.12 11.26 304,565 -0.26(-2.26%)
Apr 06, 2006 11.72 11.76 11.23 11.52 492,346 -0.13(-1.12%)
Apr 05, 2006 11.98 11.99 11.50 11.65 430,146 -0.31(-2.59%)
Apr 04, 2006 12.00 12.13 11.80 11.96 431,791 -0.04(-0.33%)
Apr 03, 2006 12.03 12.49 11.80 12.00 1,071,788 -0.01(-0.08%)
Mar 31, 2006 12.16 12.17 11.84 12.01 482,133 -0.11(-0.91%)
Mar 30, 2006 12.10 12.17 11.78 12.12 283,948 +0.10(+0.83%)
Mar 29, 2006 11.81 12.20 11.76 12.02 354,896 +0.29(+2.47%)
Mar 28, 2006 11.63 12.21 11.57 11.73 475,484 +0.34(+2.99%)
Mar 27, 2006 11.16 11.43 11.04 11.39 229,959 +0.16(+1.42%)
Mar 24, 2006 11.24 11.28 11.02 11.23 185,769 +0.02(+0.18%)
Mar 23, 2006 11.23 11.30 10.94 11.21 253,400 -0.06(-0.53%)
Mar 22, 2006 11.26 11.37 10.92 11.27 270,800 -0.03(-0.27%)
Mar 21, 2006 11.79 11.83 11.09 11.30 474,478 -0.55(-4.64%)
Mar 20, 2006 12.10 12.14 11.51 11.85 344,539 +0.07(+0.59%)
Mar 17, 2006 11.56 11.86 11.36 11.78 702,297 +0.28(+2.43%)
Mar 16, 2006 11.57 11.68 11.40 11.50 146,592 -0.02(-0.17%)
Mar 15, 2006 11.50 11.68 11.31 11.52 220,301 +0.02(+0.17%)
Mar 14, 2006 11.58 11.73 11.22 11.50 297,031 -0.10(-0.86%)
Mar 13, 2006 11.64 12.15 11.57 11.60 762,314 -0.04(-0.34%)
Mar 10, 2006 11.30 11.64 11.20 11.64 257,051 +0.35(+3.10%)
Mar 09, 2006 11.33 11.55 11.20 11.29 354,078 -0.06(-0.53%)
Mar 08, 2006 10.97 11.48 10.91 11.35 365,575 +0.31(+2.81%)
Mar 07, 2006 11.10 11.26 10.81 11.04 474,730 -0.15(-1.34%)
Mar 06, 2006 11.29 11.29 11.03 11.19 370,613 -0.02(-0.18%)
Mar 03, 2006 11.12 11.46 11.02 11.21 371,013 +0.05(+0.45%)
Mar 02, 2006 11.15 11.39 11.03 11.16 472,166 -0.02(-0.18%)
Mar 01, 2006 10.84 11.20 10.72 11.18 475,754 +0.32(+2.95%)
Feb 28, 2006 10.99 10.99 10.56 10.86 643,976 -0.13(-1.18%)
Feb 27, 2006 10.75 11.13 10.74 10.99 457,547 +0.30(+2.81%)
Feb 24, 2006 10.37 10.69 10.25 10.69 386,203 +0.29(+2.79%)
Feb 23, 2006 10.16 10.50 10.16 10.40 752,518 +0.27(+2.67%)
Feb 22, 2006 9.800 10.27 9.800 10.13 686,080 +0.28(+2.84%)
Feb 21, 2006 10.20 10.25 9.760 9.850 219,920 -0.34(-3.34%)
Feb 17, 2006 10.29 10.29 10.10 10.19 337,228 -0.04(-0.39%)
Feb 16, 2006 10.19 10.33 10.04 10.23 486,200 -0.02(-0.20%)
Feb 15, 2006 9.990 10.28 9.930 10.25 466,825 +0.24(+2.40%)
Feb 14, 2006 9.790 10.19 9.660 10.01 457,651 +0.28(+2.88%)
Feb 13, 2006 9.970 10.00 9.630 9.730 295,134 -0.26(-2.60%)
Feb 10, 2006 10.13 10.15 9.930 9.990 296,330 -0.18(-1.77%)
Feb 09, 2006 10.25 10.62 10.10 10.17 474,192 -0.04(-0.39%)
Feb 08, 2006 10.10 10.31 9.970 10.21 239,259 +0.16(+1.59%)
Feb 07, 2006 10.49 10.68 10.00 10.05 408,393 -0.50(-4.74%)
Feb 06, 2006 10.50 10.67 10.38 10.55 174,426 -0.11(-1.03%)
Feb 03, 2006 10.78 10.89 10.44 10.66 221,066 -0.19(-1.75%)
Feb 02, 2006 10.90 11.10 10.65 10.85 497,093 -0.06(-0.55%)
Feb 01, 2006 10.86 11.00 10.67 10.91 848,968 +0.13(+1.21%)
Jan 31, 2006 10.77 10.84 10.60 10.78 522,698 +0.01(+0.09%)
Jan 30, 2006 11.10 11.10 10.74 10.77 276,907 -0.24(-2.18%)
Jan 27, 2006 11.00 11.18 10.76 11.01 539,177 +0.01(+0.09%)
Jan 26, 2006 11.12 11.28 10.75 11.00 726,283 -0.01(-0.09%)
Jan 25, 2006 11.00 11.14 10.96 11.01 1,281,421 +0.03(+0.27%)
Jan 24, 2006 11.29 11.40 10.95 10.98 988,470 -0.31(-2.75%)
Jan 23, 2006 11.52 11.58 11.02 11.29 910,278 -0.15(-1.31%)
Jan 20, 2006 11.39 11.75 11.31 11.44 1,401,013 +0.06(+0.53%)
Jan 19, 2006 10.78 11.47 10.68 11.38 755,496 +0.63(+5.86%)
Jan 18, 2006 10.42 10.96 10.28 10.75 312,305 +0.27(+2.58%)
Jan 17, 2006 10.51 10.56 10.25 10.48 341,685 -0.15(-1.41%)
Jan 13, 2006 10.40 10.63 10.33 10.63 231,500 +0.32(+3.10%)
Jan 12, 2006 10.64 10.73 10.16 10.31 500,000 -0.29(-2.74%)
Jan 11, 2006 10.97 11.00 10.42 10.60 556,403 -0.31(-2.84%)
Jan 10, 2006 10.95 11.00 10.59 10.91 441,991 -0.04(-0.37%)
Jan 09, 2006 10.49 10.97 10.28 10.95 732,427 +0.55(+5.29%)
Jan 06, 2006 10.00 10.44 9.850 10.40 578,762 +0.40(+4.00%)
Jan 05, 2006 9.830 10.09 9.776 10.00 431,392 +0.24(+2.46%)
Jan 04, 2006 9.750 9.850 9.570 9.760 696,384 +0.02(+0.21%)
Jan 03, 2006 9.220 9.790 9.220 9.740 358,197 +0.32(+3.40%)
Dec 30, 2005 9.390 9.420 9.090 9.420 705,944 +0.03(+0.32%)
Dec 29, 2005 9.620 9.750 9.390 9.390 305,789 -0.28(-2.90%)
Dec 28, 2005 9.860 9.860 9.580 9.670 266,900 -0.19(-1.93%)
Dec 27, 2005 9.910 9.960 9.760 9.860 374,700 +0.04(+0.41%)
Dec 23, 2005 9.550 9.950 9.550 9.820 393,872 +0.24(+2.51%)
Dec 22, 2005 9.220 9.590 9.210 9.580 704,687 +0.44(+4.81%)
Dec 21, 2005 9.000 9.160 8.920 9.140 383,109 +0.22(+2.47%)
Dec 20, 2005 8.700 8.990 8.450 8.920 424,716 +0.21(+2.41%)
Dec 19, 2005 9.140 9.220 8.630 8.710 532,002 -0.43(-4.70%)
Dec 16, 2005 9.050 9.200 8.950 9.140 1,030,252 +0.13(+1.44%)
Dec 15, 2005 8.970 9.120 8.950 9.010 385,989 +0.01(+0.11%)
Dec 14, 2005 9.170 9.250 8.960 9.000 598,518 -0.15(-1.64%)
Dec 13, 2005 8.930 9.200 8.930 9.150 353,925 +0.15(+1.67%)
Dec 12, 2005 8.860 9.070 8.860 9.000 279,701 +0.10(+1.12%)
Dec 09, 2005 8.750 8.990 8.670 8.900 315,663 +0.10(+1.14%)
Dec 08, 2005 8.580 8.800 8.510 8.800 640,878 +0.29(+3.41%)
Dec 07, 2005 8.450 8.630 8.390 8.510 511,184 +0.23(+2.78%)
Dec 06, 2005 8.790 8.800 8.250 8.280 658,343 +0.07(+0.85%)
Dec 05, 2005 8.010 8.250 7.980 8.210 204,017 +0.14(+1.73%)
Dec 02, 2005 8.060 8.110 7.910 8.070 263,309 -0.07(-0.86%)
Dec 01, 2005 8.160 8.230 7.970 8.140 427,192 +0.06(+0.74%)
Nov 30, 2005 7.930 8.080 7.820 8.080 225,417 +0.21(+2.67%)
Nov 29, 2005 8.080 8.080 7.830 7.870 198,045 -0.11(-1.38%)
Nov 28, 2005 8.340 8.340 7.910 7.980 294,412 -0.36(-4.32%)
Nov 25, 2005 8.480 8.480 8.330 8.340 38,195 -0.16(-1.88%)
Nov 23, 2005 8.560 8.560 8.438 8.500 175,995 -0.04(-0.47%)
Nov 22, 2005 8.800 8.800 8.450 8.540 550,230 -0.25(-2.84%)
Nov 21, 2005 8.580 8.800 8.510 8.790 251,120 +0.14(+1.62%)
Nov 18, 2005 8.450 8.670 8.390 8.650 313,619 +0.34(+4.09%)
Nov 17, 2005 8.180 8.340 8.070 8.310 381,876 +0.24(+2.97%)
Nov 16, 2005 8.330 8.380 7.930 8.070 314,764 -0.25(-3.00%)
Nov 15, 2005 8.560 8.990 8.320 8.320 361,359 -0.23(-2.69%)
Nov 14, 2005 9.060 9.070 8.480 8.550 353,768 -0.42(-4.68%)
Nov 11, 2005 9.000 9.040 8.820 8.970 212,596 -0.07(-0.77%)
Nov 10, 2005 8.900 9.090 8.650 9.040 483,649 +0.10(+1.12%)
Nov 09, 2005 8.760 9.000 8.760 8.940 283,242 +0.18(+2.05%)
Nov 08, 2005 8.790 8.940 8.590 8.760 299,381 -0.07(-0.79%)
Nov 07, 2005 8.450 8.850 8.440 8.830 376,113 +0.33(+3.88%)
Nov 04, 2005 8.030 8.500 8.030 8.500 403,653 +0.60(+7.59%)
Nov 03, 2005 8.000 8.100 7.851 7.900 251,467 +0.02(+0.25%)
Nov 02, 2005 7.630 7.880 7.530 7.880 302,645 +0.30(+3.96%)
Nov 01, 2005 7.680 7.760 7.530 7.580 157,335 -0.15(-1.94%)
Oct 31, 2005 7.500 7.850 7.400 7.730 450,158 +0.33(+4.46%)
Oct 28, 2005 7.440 7.530 7.260 7.400 375,809 +0.05(+0.68%)
Oct 27, 2005 7.740 7.750 7.310 7.350 279,061 -0.35(-4.55%)
Oct 26, 2005 7.880 8.000 7.650 7.700 346,874 -0.16(-2.04%)
Oct 25, 2005 7.700 7.920 7.610 7.860 408,774 +0.08(+1.03%)
Oct 24, 2005 7.280 7.780 7.270 7.780 319,285 +0.51(+7.02%)
Oct 21, 2005 7.289 7.500 7.250 7.270 350,770 +0.02(+0.28%)
Oct 20, 2005 7.500 7.510 7.160 7.250 234,729 -0.09(-1.23%)
Oct 19, 2005 7.230 7.360 7.070 7.340 400,294 +0.06(+0.82%)
Oct 18, 2005 7.400 7.410 7.082 7.280 164,434 -0.10(-1.36%)
Oct 17, 2005 7.490 7.640 7.220 7.380 152,106 -0.09(-1.20%)
Oct 14, 2005 7.310 7.510 7.120 7.470 215,096 +0.20(+2.75%)
Oct 13, 2005 6.910 7.280 6.910 7.270 342,230 +0.31(+4.45%)
Oct 12, 2005 7.000 7.190 6.530 6.960 937,069 -0.06(-0.85%)
Oct 11, 2005 7.440 7.450 7.020 7.020 395,298 -0.21(-2.90%)
Oct 10, 2005 7.270 7.390 7.190 7.230 110,062 +0.02(+0.28%)
Oct 07, 2005 7.190 7.490 7.160 7.210 251,445 +0.03(+0.42%)
Oct 06, 2005 7.440 7.550 7.170 7.180 420,018 -0.22(-2.97%)
Oct 05, 2005 7.760 7.820 7.400 7.400 316,318 -0.42(-5.37%)
Oct 04, 2005 7.930 8.160 7.820 7.820 293,912 -0.11(-1.39%)
Oct 03, 2005 7.670 7.970 7.600 7.930 325,673 +0.28(+3.66%)
Sep 30, 2005 7.480 7.670 7.440 7.650 250,395 +0.13(+1.73%)
Sep 29, 2005 7.470 7.530 7.310 7.520 196,067 +0.07(+0.94%)
Sep 28, 2005 7.470 7.560 7.340 7.450 224,988 -0.01(-0.13%)
Sep 27, 2005 7.400 7.530 7.310 7.460 251,629 +0.03(+0.40%)
Sep 26, 2005 7.450 7.500 7.310 7.430 226,168 +0.07(+0.95%)
Sep 23, 2005 7.360 7.380 7.210 7.360 165,050 +0.03(+0.41%)
Sep 22, 2005 7.330 7.410 7.100 7.330 208,628 +0.18(+2.52%)
Sep 21, 2005 7.310 7.380 7.150 7.150 206,186 -0.21(-2.85%)
Sep 20, 2005 7.550 7.720 7.310 7.360 246,902 -0.16(-2.13%)
Sep 19, 2005 7.660 7.780 7.480 7.520 148,864 -0.12(-1.57%)
Sep 16, 2005 7.560 7.720 7.530 7.640 549,543 +0.15(+2.00%)
Sep 15, 2005 7.610 7.740 7.420 7.490 236,063 -0.07(-0.93%)
Sep 14, 2005 7.890 7.920 7.560 7.560 242,300 -0.27(-3.45%)
Sep 13, 2005 8.030 8.060 7.750 7.830 284,138 -0.26(-3.21%)
Sep 12, 2005 8.110 8.140 8.000 8.090 233,371 -0.04(-0.49%)
Sep 09, 2005 8.030 8.130 7.840 8.130 259,449 +0.13(+1.63%)
Sep 08, 2005 7.860 8.010 7.810 8.000 352,071 +0.10(+1.27%)
Sep 07, 2005 7.850 7.980 7.750 7.900 357,158 +0.02(+0.25%)
Sep 06, 2005 7.860 7.930 7.690 7.880 805,359 +0.14(+1.81%)
Sep 02, 2005 7.850 8.040 7.680 7.740 407,317 -0.15(-1.90%)
Sep 01, 2005 7.550 7.900 7.550 7.890 346,699 +0.39(+5.20%)
Aug 31, 2005 7.570 7.600 7.460 7.500 723,574 +0.02(+0.27%)
Aug 30, 2005 7.570 7.700 7.460 7.480 571,683 -0.11(-1.45%)
Aug 29, 2005 7.570 7.720 7.450 7.590 318,693 +0.01(+0.13%)
Aug 26, 2005 7.660 7.670 7.580 7.580 210,240 -0.07(-0.92%)
Aug 25, 2005 7.630 7.840 7.590 7.650 223,967 -0.02(-0.26%)
Aug 24, 2005 7.730 7.790 7.570 7.670 379,793 -0.02(-0.26%)
Aug 23, 2005 7.670 7.770 7.600 7.690 511,659 +0.03(+0.39%)
Aug 22, 2005 7.650 7.710 7.550 7.660 277,528 +0.00(+0.00%)
Aug 19, 2005 7.790 7.790 7.630 7.660 402,400 -0.10(-1.29%)
Aug 18, 2005 7.750 7.820 7.680 7.760 681,066 +0.01(+0.13%)
Aug 17, 2005 7.820 7.900 7.640 7.750 789,462 -0.45(-5.49%)
Aug 16, 2005 8.220 8.340 8.090 8.200 404,905 -0.07(-0.85%)
Aug 15, 2005 8.010 8.330 8.000 8.270 394,315 +0.22(+2.73%)
Aug 12, 2005 8.300 8.300 7.950 8.050 283,790 -0.24(-2.89%)
Aug 11, 2005 8.200 8.310 8.040 8.290 313,673 +0.07(+0.85%)
Aug 10, 2005 8.370 8.390 8.050 8.220 488,901 -0.10(-1.20%)
Aug 09, 2005 8.520 8.560 7.890 8.320 866,755 -0.26(-3.03%)
Aug 08, 2005 8.800 8.970 8.550 8.580 299,688 -0.21(-2.39%)
Aug 05, 2005 8.850 8.990 8.750 8.790 345,959 -0.11(-1.24%)
Aug 04, 2005 9.170 9.270 8.870 8.900 301,259 -0.27(-2.94%)
Aug 03, 2005 9.200 9.322 9.110 9.170 285,431 -0.03(-0.33%)
Aug 02, 2005 9.190 9.370 9.070 9.200 692,272 +0.06(+0.66%)
Aug 01, 2005 8.930 9.330 8.900 9.140 550,937 +0.28(+3.16%)
Jul 29, 2005 8.900 9.020 8.770 8.860 381,541 +0.01(+0.11%)
Jul 28, 2005 8.930 8.930 8.760 8.850 237,845 -0.01(-0.11%)
Jul 27, 2005 9.140 9.140 8.800 8.860 523,131 -0.23(-2.53%)
Jul 26, 2005 8.800 9.150 8.790 9.090 249,693 +0.26(+2.94%)
Jul 25, 2005 8.890 9.040 8.820 8.830 297,348 -0.13(-1.45%)
Jul 22, 2005 8.910 9.090 8.660 8.960 383,981 -0.08(-0.88%)
Jul 21, 2005 9.220 9.250 8.900 9.040 527,714 -0.18(-1.95%)
Jul 20, 2005 8.700 9.320 8.620 9.220 1,637,320 +0.61(+7.08%)
Jul 19, 2005 8.460 8.670 8.330 8.610 327,875 +0.23(+2.74%)
Jul 18, 2005 8.300 8.500 8.300 8.380 304,946 +0.00(+0.00%)
Jul 15, 2005 8.280 8.420 8.130 8.380 333,874 +0.13(+1.58%)
Jul 14, 2005 8.360 8.430 8.110 8.250 450,611 -0.13(-1.55%)
Jul 13, 2005 8.190 8.380 8.110 8.380 350,356 +0.24(+2.95%)
Jul 12, 2005 8.150 8.300 8.060 8.140 357,955 +0.04(+0.49%)
Jul 11, 2005 8.350 8.380 8.000 8.100 530,213 -0.30(-3.57%)
Jul 08, 2005 7.550 8.500 7.460 8.400 906,774 +0.95(+12.75%)
Jul 07, 2005 7.270 7.500 7.150 7.450 266,673 +0.18(+2.48%)
Jul 06, 2005 7.470 7.500 7.250 7.270 188,973 -0.21(-2.81%)
Jul 05, 2005 7.250 7.480 7.130 7.480 376,200 +0.26(+3.60%)
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.