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 )

21.90 -0.22 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2003 8.205 8.440 8.130 8.250 215,400 +0.02(+0.24%)
Jul 30, 2003 8.440 8.450 8.080 8.230 115,500 -0.06(-0.72%)
Jul 29, 2003 8.530 8.740 8.060 8.290 413,700 -0.36(-4.16%)
Jul 28, 2003 8.340 8.650 8.050 8.650 175,900 +0.33(+4.02%)
Jul 25, 2003 8.630 8.720 8.050 8.316 154,200 -0.30(-3.53%)
Jul 24, 2003 8.100 8.700 8.050 8.620 329,900 +0.53(+6.55%)
Jul 23, 2003 8.140 8.510 7.920 8.090 97,200 -0.13(-1.58%)
Jul 22, 2003 7.989 8.350 7.860 8.220 112,900 +0.24(+3.01%)
Jul 21, 2003 8.360 8.400 7.850 7.980 340,900 -0.43(-5.11%)
Jul 18, 2003 8.150 8.480 8.150 8.410 157,100 +0.24(+2.94%)
Jul 17, 2003 8.550 8.560 8.140 8.170 375,900 -0.39(-4.56%)
Jul 16, 2003 8.650 8.850 8.480 8.560 168,800 -0.19(-2.17%)
Jul 15, 2003 9.120 9.130 8.640 8.750 314,600 -0.37(-4.06%)
Jul 14, 2003 9.010 9.400 9.000 9.120 316,900 +0.14(+1.56%)
Jul 11, 2003 8.900 9.150 8.800 8.980 330,600 +0.05(+0.56%)
Jul 10, 2003 8.890 9.240 8.800 8.930 356,900 -0.05(-0.56%)
Jul 09, 2003 8.980 9.049 8.770 8.980 576,900 +0.23(+2.63%)
Jul 08, 2003 8.500 9.000 8.110 8.750 1,454,700 +0.98(+12.61%)
Jul 07, 2003 7.750 7.850 7.520 7.770 668,900 +0.32(+4.30%)
Jul 03, 2003 7.700 7.850 7.430 7.450 163,600 -0.24(-3.12%)
Jul 02, 2003 7.690 7.800 7.360 7.690 615,660 +0.20(+2.67%)
Jul 01, 2003 6.930 7.690 6.780 7.490 1,042,600 +0.60(+8.71%)
Jun 30, 2003 7.100 7.280 6.650 6.890 1,060,500 -0.23(-3.23%)
Jun 27, 2003 7.110 7.350 7.100 7.120 288,757 -0.05(-0.70%)
Jun 26, 2003 7.330 7.330 7.110 7.170 396,900 -0.02(-0.26%)
Jun 25, 2003 7.100 7.360 6.930 7.189 361,000 -0.04(-0.57%)
Jun 24, 2003 7.130 7.500 7.130 7.230 289,800 -0.09(-1.23%)
Jun 23, 2003 7.110 7.320 7.000 7.320 880,700 +0.21(+2.95%)
Jun 20, 2003 7.460 7.500 7.100 7.110 2,430,300 -0.19(-2.60%)
Jun 19, 2003 7.990 8.000 7.130 7.300 1,220,200 -0.75(-9.32%)
Jun 18, 2003 8.400 8.470 8.000 8.050 247,100 -0.22(-2.66%)
Jun 17, 2003 8.800 8.950 8.220 8.270 278,900 -0.43(-4.94%)
Jun 16, 2003 8.700 9.400 8.390 8.700 353,400 -0.10(-1.15%)
Jun 13, 2003 8.640 9.200 8.530 8.801 425,800 -0.58(-6.17%)
Jun 12, 2003 8.800 9.750 8.660 9.380 822,400 +0.60(+6.83%)
Jun 11, 2003 7.750 8.780 7.700 8.780 878,300 +1.15(+15.07%)
Jun 10, 2003 8.020 8.280 7.510 7.630 257,900 -0.25(-3.21%)
Jun 09, 2003 7.660 8.200 7.669 7.883 165,279 +0.22(+2.91%)
Jun 06, 2003 8.420 9.070 7.320 7.660 548,600 -0.61(-7.38%)
Jun 05, 2003 7.390 8.350 7.390 8.270 313,200 +0.85(+11.46%)
Jun 04, 2003 7.150 7.610 7.150 7.420 369,500 +0.14(+1.92%)
Jun 03, 2003 7.820 7.820 7.140 7.280 554,600 -0.66(-8.31%)
Jun 02, 2003 8.160 8.890 7.840 7.940 518,900 -0.13(-1.61%)
May 30, 2003 8.100 8.170 7.580 8.070 830,400 -0.02(-0.25%)
May 29, 2003 8.050 8.170 8.000 8.090 347,600 +0.06(+0.75%)
May 28, 2003 8.130 8.150 7.950 8.030 385,300 +0.00(+0.00%)
May 27, 2003 8.180 8.300 7.950 8.030 518,900 -0.04(-0.50%)
May 23, 2003 7.920 8.140 7.870 8.070 505,400 +0.17(+2.15%)
May 22, 2003 7.570 7.910 7.480 7.900 364,800 +0.26(+3.40%)
May 21, 2003 7.540 7.680 7.350 7.640 276,400 +0.08(+1.06%)
May 20, 2003 7.240 7.570 7.240 7.560 181,200 +0.29(+3.99%)
May 19, 2003 7.710 8.000 7.200 7.270 327,700 -0.41(-5.34%)
May 16, 2003 7.720 8.000 7.620 7.680 319,100 -0.32(-4.00%)
May 15, 2003 7.940 8.100 7.870 8.000 236,100 +0.02(+0.25%)
May 14, 2003 7.740 8.090 7.740 7.980 330,100 +0.11(+1.40%)
May 13, 2003 7.820 7.900 7.690 7.870 286,800 -0.03(-0.38%)
May 12, 2003 7.630 8.000 7.630 7.900 193,800 +0.26(+3.40%)
May 09, 2003 7.710 7.850 7.590 7.640 201,110 -0.11(-1.42%)
May 08, 2003 8.330 8.390 7.750 7.750 252,200 -0.58(-6.96%)
May 07, 2003 8.370 8.690 8.230 8.330 108,600 -0.15(-1.77%)
May 06, 2003 9.370 9.410 8.390 8.480 910,700 -0.74(-8.03%)
May 05, 2003 8.430 9.370 8.390 9.220 524,600 +0.60(+6.96%)
May 02, 2003 8.520 8.750 8.460 8.620 287,300 +0.01(+0.12%)
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.