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 )

22.12 +0.19 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Mar 31, 2011 11.30 11.36 11.08 11.33 3,267,283 -0.05(-0.44%)
Mar 30, 2011 11.77 11.88 11.34 11.38 2,270,132 -0.44(-3.72%)
Mar 29, 2011 11.40 11.83 11.37 11.82 1,408,270 +0.39(+3.41%)
Mar 28, 2011 11.56 11.63 11.38 11.43 859,256 -0.10(-0.87%)
Mar 25, 2011 11.81 11.87 11.53 11.53 868,549 -0.14(-1.20%)
Mar 24, 2011 11.29 11.82 11.24 11.67 1,389,949 +0.42(+3.73%)
Mar 23, 2011 11.27 11.33 11.03 11.25 1,148,322 +0.12(+1.08%)
Mar 22, 2011 11.54 11.58 11.06 11.13 1,492,059 -0.42(-3.64%)
Mar 21, 2011 11.50 11.65 11.38 11.55 1,482,027 +0.20(+1.76%)
Mar 18, 2011 11.03 11.39 10.87 11.35 4,547,428 +0.45(+4.13%)
Mar 17, 2011 10.99 11.09 10.88 10.90 1,480,824 -0.04(-0.37%)
Mar 16, 2011 11.16 11.25 10.90 10.94 3,803,699 -0.21(-1.88%)
Mar 15, 2011 10.83 11.24 10.82 11.15 1,566,212 -0.05(-0.45%)
Mar 14, 2011 11.14 11.28 10.99 11.20 1,424,070 -0.04(-0.36%)
Mar 11, 2011 11.12 11.49 11.10 11.24 1,614,208 -0.07(-0.62%)
Mar 10, 2011 11.40 11.54 11.06 11.31 6,142,917 +0.03(+0.27%)
Mar 09, 2011 11.28 11.54 11.03 11.28 1,983,478 -0.06(-0.49%)
Mar 08, 2011 10.93 11.57 10.81 11.34 2,790,072 -0.00(-0.04%)
Mar 07, 2011 11.79 11.95 10.94 11.34 3,071,012 -0.41(-3.49%)
Mar 04, 2011 11.81 11.94 11.53 11.75 1,663,342 -0.09(-0.76%)
Mar 03, 2011 12.50 12.82 11.76 11.84 2,919,417 -0.45(-3.66%)
Mar 02, 2011 12.20 12.36 11.52 12.29 1,776,786 +0.46(+3.89%)
Mar 01, 2011 12.48 12.71 11.68 11.83 1,907,683 -0.62(-4.98%)
Feb 28, 2011 11.95 12.69 11.85 12.45 3,387,038 +0.63(+5.33%)
Feb 25, 2011 11.62 11.85 11.48 11.82 1,720,792 +0.25(+2.16%)
Feb 24, 2011 11.44 11.77 11.26 11.57 2,391,050 +0.05(+0.43%)
Feb 23, 2011 10.51 12.00 10.40 11.52 7,222,008 +0.97(+9.19%)
Feb 22, 2011 10.51 10.90 10.31 10.55 3,095,656 -0.21(-1.95%)
Feb 18, 2011 10.60 10.80 10.23 10.76 7,124,080 +0.87(+8.80%)
Feb 17, 2011 9.630 10.10 9.570 9.890 1,942,337 +0.20(+2.06%)
Feb 16, 2011 9.650 10.21 9.460 9.690 3,247,499 -0.35(-3.49%)
Feb 15, 2011 10.08 10.21 9.780 10.04 1,385,033 -0.05(-0.50%)
Feb 14, 2011 9.940 10.85 9.820 10.09 4,053,973 +0.21(+2.13%)
Feb 11, 2011 9.650 9.950 9.570 9.880 1,313,613 +0.21(+2.17%)
Feb 10, 2011 9.670 9.880 9.400 9.670 1,148,077 -0.09(-0.92%)
Feb 09, 2011 9.970 9.990 9.610 9.760 877,713 -0.21(-2.13%)
Feb 08, 2011 9.920 10.00 9.790 9.973 1,044,425 +0.05(+0.53%)
Feb 07, 2011 9.770 10.12 9.760 9.920 1,541,121 +0.16(+1.64%)
Feb 04, 2011 9.630 9.845 9.570 9.760 1,146,753 +0.10(+1.04%)
Feb 03, 2011 9.500 9.840 9.350 9.660 1,212,564 +0.10(+1.05%)
Feb 02, 2011 9.250 9.820 9.000 9.560 2,050,692 +0.30(+3.24%)
Feb 01, 2011 8.670 9.460 8.510 9.260 1,881,238 +0.59(+6.81%)
Jan 31, 2011 8.700 8.830 8.250 8.670 1,421,390 +0.05(+0.58%)
Jan 28, 2011 8.970 8.970 8.370 8.620 2,885,141 -0.41(-4.54%)
Jan 27, 2011 8.780 9.250 8.530 9.030 2,700,326 +0.22(+2.50%)
Jan 26, 2011 7.990 8.880 7.870 8.810 4,259,201 +0.88(+11.10%)
Jan 25, 2011 7.780 7.990 7.700 7.930 1,050,039 +0.13(+1.67%)
Jan 24, 2011 7.470 7.930 7.470 7.800 1,056,752 +0.33(+4.42%)
Jan 21, 2011 7.530 7.700 7.470 7.470 1,089,884 +0.01(+0.13%)
Jan 20, 2011 7.150 7.500 7.100 7.460 1,150,867 +0.24(+3.32%)
Jan 19, 2011 7.500 7.540 7.210 7.220 1,298,509 -0.32(-4.24%)
Jan 18, 2011 7.690 7.750 7.400 7.540 1,121,835 -0.12(-1.57%)
Jan 14, 2011 7.360 7.700 7.290 7.660 1,205,297 +0.30(+4.08%)
Jan 13, 2011 7.760 7.780 7.300 7.360 1,996,073 -0.39(-5.03%)
Jan 12, 2011 7.920 7.950 7.630 7.750 1,241,493 -0.11(-1.40%)
Jan 11, 2011 7.970 8.000 7.750 7.860 1,239,275 -0.07(-0.88%)
Jan 10, 2011 8.250 8.250 7.910 7.930 1,280,977 -0.07(-0.88%)
Jan 07, 2011 8.200 8.250 7.805 8.000 1,027,644 -0.19(-2.32%)
Jan 06, 2011 8.000 8.270 8.000 8.190 1,279,751 +0.23(+2.89%)
Jan 05, 2011 7.750 8.060 7.650 7.960 1,799,961 +0.19(+2.45%)
Jan 04, 2011 8.410 8.520 7.650 7.770 2,731,504 -0.72(-8.53%)
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.