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 )

23.52 -0.21 (-0.91%)
Streaming Delayed Price Updated: 12:41 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 31, 2005 7.800 7.960 7.751 7.760 92,092 +0.10(+1.31%)
Jan 28, 2005 8.050 8.050 7.580 7.660 212,011 -0.25(-3.16%)
Jan 27, 2005 7.910 8.070 7.790 7.910 223,343 -0.09(-1.12%)
Jan 26, 2005 7.960 8.050 7.870 8.000 497,988 +0.19(+2.43%)
Jan 25, 2005 7.740 8.010 7.710 7.810 247,216 +0.06(+0.77%)
Jan 24, 2005 7.750 7.990 7.720 7.750 344,602 -0.10(-1.27%)
Jan 21, 2005 8.000 8.080 7.600 7.850 488,439 -0.15(-1.88%)
Jan 20, 2005 8.030 8.290 7.740 8.000 916,353 -0.07(-0.93%)
Jan 19, 2005 8.440 8.700 8.010 8.075 687,307 -0.59(-6.76%)
Jan 18, 2005 8.540 8.750 8.400 8.660 303,287 +0.02(+0.23%)
Jan 14, 2005 8.790 8.980 8.550 8.640 303,476 -0.02(-0.23%)
Jan 13, 2005 8.660 8.950 8.640 8.660 810,218 -0.09(-1.03%)
Jan 12, 2005 9.070 9.150 8.300 8.750 656,160 +0.36(+4.29%)
Jan 11, 2005 8.550 8.710 8.350 8.390 335,980 -0.19(-2.21%)
Jan 10, 2005 8.530 8.900 8.510 8.580 269,409 -0.03(-0.35%)
Jan 07, 2005 8.770 8.810 8.450 8.610 292,165 -0.04(-0.46%)
Jan 06, 2005 8.620 8.850 8.350 8.650 224,634 +0.05(+0.58%)
Jan 05, 2005 8.700 8.840 8.410 8.600 358,301 -0.20(-2.27%)
Jan 04, 2005 9.330 9.420 8.710 8.800 355,326 -0.40(-4.35%)
Jan 03, 2005 9.600 9.690 9.130 9.200 378,482 -0.30(-3.16%)
Dec 31, 2004 9.610 9.650 9.460 9.500 210,500 -0.03(-0.31%)
Dec 30, 2004 9.620 9.770 9.500 9.530 114,100 -0.09(-0.94%)
Dec 29, 2004 9.520 9.700 9.450 9.620 195,600 -0.12(-1.23%)
Dec 28, 2004 9.600 9.790 9.410 9.740 253,000 +0.19(+1.99%)
Dec 27, 2004 9.440 9.550 9.340 9.550 193,800 +0.03(+0.32%)
Dec 23, 2004 9.490 9.790 9.420 9.520 216,800 +0.03(+0.32%)
Dec 22, 2004 9.380 9.500 9.200 9.490 175,600 +0.09(+0.96%)
Dec 21, 2004 9.390 9.420 9.140 9.400 187,700 +0.11(+1.18%)
Dec 20, 2004 9.190 9.490 9.190 9.290 196,700 -0.05(-0.54%)
Dec 17, 2004 9.200 9.460 9.090 9.340 375,900 +0.09(+0.97%)
Dec 16, 2004 9.300 9.490 9.120 9.250 471,500 -0.16(-1.70%)
Dec 15, 2004 9.200 9.450 9.180 9.410 289,000 +0.11(+1.18%)
Dec 14, 2004 9.140 9.300 8.940 9.300 255,400 +0.23(+2.54%)
Dec 13, 2004 8.990 9.200 8.800 9.070 286,700 +0.15(+1.68%)
Dec 10, 2004 8.990 9.170 8.780 8.920 168,900 -0.06(-0.67%)
Dec 09, 2004 8.970 9.000 8.660 8.980 205,300 +0.03(+0.34%)
Dec 08, 2004 8.860 9.000 8.700 8.950 273,800 +0.25(+2.87%)
Dec 07, 2004 8.980 9.000 8.540 8.700 314,200 -0.22(-2.47%)
Dec 06, 2004 8.830 9.000 8.610 8.920 477,600 +0.30(+3.48%)
Dec 03, 2004 8.750 8.800 8.600 8.620 182,700 -0.25(-2.82%)
Dec 02, 2004 8.610 8.870 8.500 8.870 625,100 +0.13(+1.49%)
Dec 01, 2004 8.900 8.900 8.470 8.740 408,500 -0.23(-2.56%)
Nov 30, 2004 8.610 8.970 8.500 8.970 388,700 +0.24(+2.75%)
Nov 29, 2004 8.780 8.780 8.470 8.730 210,300 +0.04(+0.46%)
Nov 26, 2004 8.700 8.880 8.550 8.690 76,400 -0.06(-0.69%)
Nov 24, 2004 8.690 8.900 8.660 8.750 153,600 -0.05(-0.57%)
Nov 23, 2004 8.890 8.900 8.520 8.800 321,500 +0.00(+0.00%)
Nov 22, 2004 8.430 8.800 8.400 8.800 364,600 +0.27(+3.17%)
Nov 19, 2004 8.715 8.770 8.260 8.530 243,400 -0.16(-1.84%)
Nov 18, 2004 8.850 9.140 8.660 8.690 286,800 -0.35(-3.87%)
Nov 17, 2004 9.160 9.274 8.850 9.040 272,200 +0.11(+1.23%)
Nov 16, 2004 9.050 9.230 8.920 8.930 304,800 -0.32(-3.46%)
Nov 15, 2004 9.120 9.250 9.020 9.250 402,300 +0.13(+1.43%)
Nov 12, 2004 9.000 9.200 8.801 9.120 241,900 +0.12(+1.33%)
Nov 11, 2004 8.940 9.050 8.850 9.000 195,100 +0.03(+0.33%)
Nov 10, 2004 8.851 9.050 8.850 8.970 277,500 +0.05(+0.56%)
Nov 09, 2004 8.940 9.240 8.840 8.920 528,300 -0.01(-0.11%)
Nov 08, 2004 8.890 9.000 8.700 8.930 190,200 +0.04(+0.45%)
Nov 05, 2004 8.761 9.040 8.700 8.890 248,100 -0.02(-0.22%)
Nov 04, 2004 8.760 8.970 8.600 8.910 407,700 +0.11(+1.25%)
Nov 03, 2004 8.660 9.000 8.660 8.800 298,500 +0.21(+2.44%)
Nov 02, 2004 8.860 9.060 8.520 8.590 333,700 -0.27(-3.05%)
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.