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 )

21.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2011 7.510 7.870 7.330 7.480 1,366,513 +0.05(+0.67%)
Aug 30, 2011 7.040 7.555 6.960 7.430 2,119,857 +0.34(+4.80%)
Aug 29, 2011 6.540 7.100 6.530 7.090 1,522,595 +0.65(+10.09%)
Aug 26, 2011 5.970 6.450 5.860 6.440 839,969 +0.42(+6.98%)
Aug 25, 2011 6.400 6.400 6.010 6.020 913,192 -0.26(-4.14%)
Aug 24, 2011 6.260 6.430 6.050 6.280 805,431 +0.01(+0.16%)
Aug 23, 2011 5.860 6.270 5.750 6.270 991,468 +0.46(+7.92%)
Aug 22, 2011 6.360 6.430 5.780 5.810 1,362,325 -0.34(-5.53%)
Aug 19, 2011 6.050 6.330 5.902 6.150 1,380,606 -0.03(-0.49%)
Aug 18, 2011 6.580 6.780 6.100 6.180 1,657,438 -0.49(-7.35%)
Aug 17, 2011 6.860 7.000 6.550 6.670 723,528 -0.15(-2.20%)
Aug 16, 2011 7.000 7.060 6.650 6.820 1,208,164 -0.31(-4.35%)
Aug 15, 2011 6.910 7.140 6.850 7.130 840,090 +0.33(+4.85%)
Aug 12, 2011 6.880 6.970 6.610 6.800 1,077,276 +0.08(+1.19%)
Aug 11, 2011 6.690 6.890 6.350 6.720 1,436,988 +0.14(+2.13%)
Aug 10, 2011 6.800 6.940 6.310 6.580 1,593,618 -0.45(-6.40%)
Aug 09, 2011 6.688 7.030 5.710 7.030 2,934,660 +1.07(+17.95%)
Aug 08, 2011 6.220 6.380 5.930 5.960 2,176,760 -0.78(-11.57%)
Aug 05, 2011 7.000 7.080 6.120 6.740 2,111,612 -0.07(-1.03%)
Aug 04, 2011 7.550 7.550 6.810 6.810 1,909,395 -0.85(-11.10%)
Aug 03, 2011 7.660 7.760 7.270 7.660 756,176 +0.04(+0.52%)
Aug 02, 2011 7.860 8.120 7.610 7.620 1,306,496 -0.27(-3.42%)
Aug 01, 2011 7.970 8.100 7.760 7.890 1,427,597 +0.19(+2.47%)
Jul 29, 2011 7.680 8.000 7.520 7.700 1,344,442 -0.05(-0.65%)
Jul 28, 2011 7.590 8.090 7.540 7.750 1,217,209 +0.15(+1.97%)
Jul 27, 2011 7.800 7.860 7.130 7.600 1,801,924 -0.29(-3.68%)
Jul 26, 2011 8.020 8.121 7.680 7.890 1,038,924 -0.18(-2.23%)
Jul 25, 2011 8.520 8.560 8.070 8.070 937,590 -0.61(-7.03%)
Jul 22, 2011 8.670 8.751 8.570 8.680 343,083 -0.02(-0.23%)
Jul 21, 2011 8.630 8.770 8.500 8.700 550,171 +0.15(+1.75%)
Jul 20, 2011 8.800 8.819 8.470 8.550 494,747 -0.28(-3.17%)
Jul 19, 2011 8.600 8.880 8.570 8.830 485,006 +0.28(+3.27%)
Jul 18, 2011 8.830 8.950 8.410 8.550 850,079 -0.34(-3.82%)
Jul 15, 2011 8.730 8.960 8.650 8.890 1,013,473 +0.18(+2.07%)
Jul 14, 2011 8.900 8.930 8.680 8.710 694,379 -0.16(-1.80%)
Jul 13, 2011 8.910 9.120 8.800 8.870 922,927 +0.03(+0.34%)
Jul 12, 2011 8.590 9.000 8.510 8.840 1,281,638 +0.17(+1.96%)
Jul 11, 2011 9.000 9.110 8.630 8.670 1,100,543 -0.45(-4.93%)
Jul 08, 2011 9.080 9.190 8.930 9.120 521,720 -0.10(-1.08%)
Jul 07, 2011 9.190 9.240 9.050 9.220 1,016,791 +0.03(+0.27%)
Jul 06, 2011 9.080 9.200 9.020 9.195 697,304 +0.09(+0.93%)
Jul 05, 2011 9.150 9.230 9.060 9.110 520,416 -0.06(-0.65%)
Jul 01, 2011 9.010 9.220 8.910 9.170 766,103 +0.21(+2.34%)
Jun 30, 2011 9.160 9.240 8.950 8.960 648,180 -0.19(-2.08%)
Jun 29, 2011 9.090 9.240 8.940 9.150 488,190 +0.06(+0.66%)
Jun 28, 2011 9.040 9.090 8.990 9.090 871,424 +0.09(+1.00%)
Jun 27, 2011 8.870 9.050 8.750 9.000 1,099,455 +0.26(+2.97%)
Jun 24, 2011 8.900 8.900 8.660 8.740 2,779,487 -0.16(-1.80%)
Jun 23, 2011 8.860 8.930 8.650 8.900 1,248,232 -0.06(-0.67%)
Jun 22, 2011 9.140 9.200 8.950 8.960 807,850 -0.27(-2.93%)
Jun 21, 2011 9.250 9.420 9.110 9.230 1,319,203 +0.08(+0.87%)
Jun 20, 2011 9.270 9.340 9.110 9.150 1,581,256 -0.20(-2.14%)
Jun 17, 2011 9.440 9.610 9.260 9.350 2,879,156 +0.03(+0.32%)
Jun 16, 2011 9.220 9.480 9.130 9.320 1,317,836 +0.09(+0.98%)
Jun 15, 2011 9.120 9.420 9.010 9.230 1,512,044 -0.04(-0.43%)
Jun 14, 2011 8.980 9.370 8.960 9.270 1,537,102 +0.40(+4.51%)
Jun 13, 2011 9.110 9.280 8.800 8.870 1,291,302 -0.25(-2.74%)
Jun 10, 2011 9.350 9.430 8.870 9.120 1,894,249 -0.28(-2.98%)
Jun 09, 2011 9.500 9.900 9.280 9.400 1,271,354 -0.09(-0.95%)
Jun 08, 2011 9.710 9.780 9.390 9.490 2,318,368 -0.27(-2.77%)
Jun 07, 2011 9.020 10.17 8.990 9.760 5,886,392 +1.07(+12.31%)
Jun 06, 2011 10.03 10.28 8.031 8.690 13,834,363 -2.20(-20.20%)
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.