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 )

23.65 -0.08 (-0.34%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 30, 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 (%)
Jan 30, 2009 5.000 5.140 4.880 4.930 365,754 -0.02(-0.40%)
Jan 29, 2009 5.230 5.250 4.880 4.950 711,645 -0.35(-6.60%)
Jan 28, 2009 5.020 5.300 4.950 5.300 737,104 +0.37(+7.51%)
Jan 27, 2009 4.690 5.000 4.500 4.930 501,298 +0.25(+5.34%)
Jan 26, 2009 4.450 4.810 4.260 4.680 727,990 +0.23(+5.17%)
Jan 23, 2009 4.310 4.640 4.300 4.450 514,751 -0.03(-0.67%)
Jan 22, 2009 4.490 4.620 4.300 4.480 528,302 -0.16(-3.45%)
Jan 21, 2009 4.270 4.700 4.240 4.640 683,903 +0.44(+10.48%)
Jan 20, 2009 4.660 4.700 4.200 4.200 768,523 -0.53(-11.21%)
Jan 16, 2009 4.640 4.760 4.460 4.730 561,895 +0.13(+2.83%)
Jan 15, 2009 4.790 4.860 4.340 4.600 1,818,832 -0.19(-3.97%)
Jan 14, 2009 4.790 4.990 4.710 4.790 435,290 -0.11(-2.24%)
Jan 13, 2009 4.730 5.060 4.630 4.900 605,994 +0.15(+3.16%)
Jan 12, 2009 4.850 4.880 4.570 4.750 672,151 -0.10(-2.06%)
Jan 09, 2009 5.150 5.220 4.850 4.850 614,157 -0.32(-6.19%)
Jan 08, 2009 4.810 5.170 4.800 5.170 551,497 +0.24(+4.87%)
Jan 07, 2009 5.090 5.120 4.840 4.930 710,841 -0.28(-5.37%)
Jan 06, 2009 5.250 5.300 5.120 5.210 765,378 +0.05(+0.97%)
Jan 05, 2009 5.220 5.230 4.930 5.160 516,241 -0.06(-1.15%)
Jan 02, 2009 5.030 5.250 4.940 5.220 398,575 +0.20(+3.98%)
Dec 31, 2008 4.950 5.080 4.840 5.020 754,488 +0.10(+2.03%)
Dec 30, 2008 4.740 4.920 4.650 4.920 780,938 +0.26(+5.58%)
Dec 29, 2008 4.930 4.940 4.580 4.660 427,250 -0.27(-5.48%)
Dec 26, 2008 4.900 4.940 4.700 4.930 290,774 +0.06(+1.23%)
Dec 24, 2008 4.960 5.020 4.840 4.870 202,322 -0.07(-1.42%)
Dec 23, 2008 5.110 5.220 4.910 4.940 627,108 -0.14(-2.76%)
Dec 22, 2008 5.220 5.350 4.800 5.080 1,222,404 -0.04(-0.78%)
Dec 19, 2008 5.250 5.350 5.060 5.120 1,629,350 +0.01(+0.20%)
Dec 18, 2008 5.330 5.450 5.020 5.110 993,623 -0.18(-3.40%)
Dec 17, 2008 4.950 5.500 4.900 5.290 1,275,456 +0.25(+4.96%)
Dec 16, 2008 4.690 5.040 4.660 5.040 1,699,215 +0.52(+11.50%)
Dec 15, 2008 5.390 5.400 4.450 4.520 2,227,433 -0.43(-8.69%)
Dec 12, 2008 4.500 5.000 4.000 4.950 5,331,359 +1.22(+32.71%)
Dec 11, 2008 3.800 4.040 3.690 3.730 1,011,600 -0.07(-1.84%)
Dec 10, 2008 3.610 3.840 3.590 3.800 786,454 +0.25(+7.04%)
Dec 09, 2008 3.720 3.900 3.500 3.550 804,454 -0.15(-4.05%)
Dec 08, 2008 3.650 3.740 3.480 3.700 873,955 +0.16(+4.52%)
Dec 05, 2008 3.270 3.600 3.120 3.540 1,003,959 +0.20(+5.99%)
Dec 04, 2008 3.390 3.640 3.110 3.340 1,113,771 -0.10(-2.91%)
Dec 03, 2008 3.238 3.480 3.100 3.440 1,055,186 +0.14(+4.24%)
Dec 02, 2008 2.910 3.400 2.800 3.300 1,602,505 +0.52(+18.71%)
Dec 01, 2008 3.000 3.030 2.760 2.780 1,225,819 -0.31(-10.03%)
Nov 28, 2008 2.990 3.090 2.950 3.090 188,342 +0.06(+1.98%)
Nov 26, 2008 2.560 3.040 2.530 3.030 643,507 +0.41(+15.65%)
Nov 25, 2008 2.910 2.970 2.500 2.620 1,335,894 -0.24(-8.39%)
Nov 24, 2008 2.710 2.930 2.420 2.860 1,500,608 +0.46(+19.17%)
Nov 21, 2008 2.760 2.920 2.110 2.400 2,313,832 -0.31(-11.44%)
Nov 20, 2008 2.850 2.880 2.590 2.710 1,497,719 -0.17(-5.90%)
Nov 19, 2008 2.980 3.160 2.880 2.880 680,572 -0.10(-3.36%)
Nov 18, 2008 3.000 3.250 2.924 2.980 824,674 -0.02(-0.67%)
Nov 17, 2008 3.010 3.270 2.965 3.000 861,930 -0.05(-1.64%)
Nov 14, 2008 3.250 3.300 3.050 3.050 594,261 -0.26(-7.85%)
Nov 13, 2008 3.090 3.340 2.930 3.310 753,166 +0.24(+7.82%)
Nov 12, 2008 3.330 3.460 3.030 3.070 976,917 -0.30(-8.90%)
Nov 11, 2008 3.440 3.500 3.290 3.370 947,078 -0.09(-2.60%)
Nov 10, 2008 3.570 3.680 3.400 3.460 992,006 -0.03(-0.86%)
Nov 07, 2008 3.520 3.550 3.400 3.490 789,943 +0.02(+0.58%)
Nov 06, 2008 3.380 3.495 3.370 3.470 730,073 +0.07(+2.06%)
Nov 05, 2008 3.930 3.930 3.350 3.400 1,076,924 -0.40(-10.53%)
Nov 04, 2008 3.770 3.930 3.700 3.800 921,750 +0.08(+2.15%)
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.