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 28, 2013 4.620 4.680 4.500 4.620 932,924 +0.03(+0.65%)
Mar 27, 2013 4.500 4.610 4.410 4.590 957,902 +0.04(+0.88%)
Mar 26, 2013 4.660 4.660 4.450 4.550 943,745 -0.09(-1.94%)
Mar 25, 2013 4.660 4.670 4.550 4.640 749,438 -0.01(-0.22%)
Mar 22, 2013 4.560 4.650 4.510 4.650 782,624 +0.09(+1.97%)
Mar 21, 2013 4.610 4.640 4.550 4.560 820,896 -0.07(-1.51%)
Mar 20, 2013 4.670 4.680 4.610 4.630 414,014 -0.01(-0.22%)
Mar 19, 2013 4.680 4.680 4.590 4.640 939,570 -0.04(-0.85%)
Mar 18, 2013 4.570 4.690 4.540 4.680 1,103,757 +0.07(+1.52%)
Mar 15, 2013 4.750 4.750 4.600 4.610 3,577,150 -0.14(-2.95%)
Mar 14, 2013 4.770 4.770 4.660 4.750 881,661 +0.01(+0.21%)
Mar 13, 2013 4.730 4.790 4.670 4.740 719,277 +0.00(+0.00%)
Mar 12, 2013 4.700 4.770 4.625 4.740 716,714 +0.04(+0.85%)
Mar 11, 2013 4.790 4.810 4.680 4.700 809,020 -0.10(-2.08%)
Mar 08, 2013 4.780 4.840 4.740 4.800 1,172,522 +0.08(+1.69%)
Mar 07, 2013 4.720 4.771 4.690 4.720 731,794 -0.01(-0.21%)
Mar 06, 2013 4.800 4.810 4.680 4.730 682,958 -0.04(-0.84%)
Mar 05, 2013 4.590 4.780 4.570 4.770 1,752,366 +0.23(+5.07%)
Mar 04, 2013 4.510 4.610 4.470 4.540 1,280,139 +0.00(+0.00%)
Mar 01, 2013 4.550 4.570 4.480 4.540 818,058 -0.02(-0.44%)
Feb 28, 2013 4.440 4.595 4.370 4.560 1,085,030 +0.15(+3.40%)
Feb 27, 2013 4.390 4.460 4.380 4.410 1,328,266 -0.05(-1.12%)
Feb 26, 2013 4.500 4.526 4.320 4.460 1,420,391 -0.02(-0.45%)
Feb 25, 2013 4.420 4.575 4.350 4.480 2,075,999 +0.07(+1.59%)
Feb 22, 2013 4.560 4.560 4.400 4.410 3,507,211 -0.24(-5.16%)
Feb 21, 2013 4.710 4.710 4.620 4.650 1,748,710 -0.07(-1.48%)
Feb 20, 2013 4.820 4.840 4.715 4.720 1,904,282 -0.08(-1.67%)
Feb 19, 2013 4.740 4.810 4.690 4.800 2,005,759 +0.09(+1.91%)
Feb 15, 2013 4.750 4.750 4.670 4.710 936,110 +0.00(+0.00%)
Feb 14, 2013 4.720 4.760 4.700 4.710 787,323 -0.04(-0.84%)
Feb 13, 2013 4.680 4.750 4.650 4.750 859,967 +0.06(+1.28%)
Feb 12, 2013 4.790 4.825 4.670 4.690 1,046,747 -0.08(-1.68%)
Feb 11, 2013 4.750 4.840 4.700 4.770 1,062,859 +0.03(+0.63%)
Feb 08, 2013 4.700 4.750 4.670 4.740 857,917 +0.04(+0.85%)
Feb 07, 2013 4.700 4.740 4.620 4.700 1,056,466 +0.00(+0.00%)
Feb 06, 2013 4.760 4.810 4.660 4.700 1,175,817 -0.03(-0.63%)
Feb 04, 2013 4.750 4.780 4.660 4.730 1,615,572 -0.03(-0.73%)
Feb 01, 2013 4.690 4.820 4.660 4.765 1,572,621 +0.10(+2.25%)
Jan 31, 2013 4.710 4.770 4.660 4.660 1,115,549 -0.08(-1.69%)
Jan 30, 2013 4.770 4.800 4.690 4.740 1,908,837 -0.05(-1.04%)
Jan 29, 2013 4.780 4.795 4.685 4.790 1,149,590 +0.03(+0.63%)
Jan 28, 2013 4.800 4.850 4.720 4.760 1,592,447 -0.02(-0.42%)
Jan 25, 2013 4.630 4.780 4.580 4.780 1,776,065 +0.19(+4.14%)
Jan 24, 2013 4.610 4.730 4.570 4.590 1,534,230 -0.03(-0.65%)
Jan 23, 2013 4.660 4.700 4.610 4.620 1,021,168 -0.03(-0.65%)
Jan 22, 2013 4.620 4.690 4.590 4.650 926,317 +0.02(+0.43%)
Jan 18, 2013 4.660 4.729 4.580 4.630 1,173,783 +0.00(+0.00%)
Jan 17, 2013 4.650 4.700 4.580 4.630 1,695,288 -0.01(-0.22%)
Jan 16, 2013 4.700 4.720 4.620 4.640 1,007,174 -0.08(-1.69%)
Jan 15, 2013 4.650 4.740 4.610 4.720 1,237,964 +0.06(+1.29%)
Jan 14, 2013 4.810 4.850 4.630 4.660 4,313,382 -0.16(-3.32%)
Jan 11, 2013 4.890 4.920 4.790 4.820 1,545,021 -0.04(-0.82%)
Jan 10, 2013 5.060 5.060 4.860 4.860 1,475,809 -0.17(-3.38%)
Jan 09, 2013 4.880 5.060 4.830 5.030 2,344,773 +0.17(+3.50%)
Jan 08, 2013 4.830 4.890 4.780 4.860 1,043,929 +0.04(+0.83%)
Jan 07, 2013 4.820 4.900 4.770 4.820 957,010 -0.01(-0.21%)
Jan 04, 2013 4.870 4.940 4.810 4.830 1,031,937 +0.03(+0.63%)
Jan 03, 2013 4.830 4.940 4.730 4.800 1,383,602 -0.03(-0.62%)
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.