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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2006 9.050 9.050 8.870 8.900 328,749 -0.06(-0.67%)
Jul 28, 2006 8.860 9.130 8.800 8.960 281,116 +0.18(+2.05%)
Jul 27, 2006 9.130 9.130 8.670 8.780 261,404 -0.30(-3.30%)
Jul 26, 2006 9.180 9.350 8.880 9.080 537,835 -0.19(-2.05%)
Jul 25, 2006 9.050 9.500 8.850 9.270 425,373 +0.26(+2.89%)
Jul 24, 2006 8.650 9.220 8.660 9.010 423,472 +0.36(+4.16%)
Jul 21, 2006 8.830 8.960 8.420 8.650 392,140 -0.23(-2.59%)
Jul 20, 2006 9.300 9.360 8.850 8.880 310,763 -0.38(-4.10%)
Jul 19, 2006 8.860 9.370 8.810 9.260 430,175 +0.40(+4.51%)
Jul 18, 2006 9.050 9.360 8.670 8.860 393,796 -0.15(-1.66%)
Jul 17, 2006 9.030 9.270 8.780 9.010 309,639 -0.03(-0.33%)
Jul 14, 2006 9.340 9.430 8.780 9.040 593,412 -0.30(-3.21%)
Jul 13, 2006 9.790 9.840 9.270 9.340 423,616 -0.48(-4.89%)
Jul 12, 2006 9.850 10.00 9.800 9.820 283,812 -0.01(-0.10%)
Jul 11, 2006 9.750 9.850 9.650 9.830 365,528 +0.04(+0.41%)
Jul 10, 2006 10.06 10.06 9.790 9.790 285,556 -0.19(-1.90%)
Jul 07, 2006 10.22 10.23 9.900 9.980 361,357 -0.25(-2.44%)
Jul 06, 2006 9.840 10.24 9.820 10.23 473,733 +0.47(+4.82%)
Jul 05, 2006 10.00 10.06 9.740 9.760 291,641 -0.33(-3.27%)
Jul 03, 2006 10.07 10.09 9.880 10.09 183,833 +0.04(+0.40%)
Jun 30, 2006 10.13 10.19 9.980 10.05 657,404 +0.05(+0.50%)
Jun 29, 2006 9.770 10.03 9.580 10.00 787,300 +0.30(+3.09%)
Jun 28, 2006 9.530 9.850 9.260 9.700 434,424 +0.27(+2.86%)
Jun 27, 2006 10.00 10.02 9.330 9.430 336,457 -0.57(-5.70%)
Jun 26, 2006 9.970 10.06 9.840 10.00 223,500 +0.10(+1.01%)
Jun 23, 2006 9.800 9.990 9.650 9.900 240,309 +0.06(+0.61%)
Jun 22, 2006 9.750 9.920 9.660 9.840 315,633 +0.02(+0.20%)
Jun 21, 2006 9.640 9.920 9.630 9.820 262,137 +0.18(+1.87%)
Jun 20, 2006 9.760 10.00 9.590 9.640 411,317 -0.06(-0.62%)
Jun 19, 2006 10.00 10.05 9.600 9.700 507,088 -0.27(-2.71%)
Jun 16, 2006 10.56 10.60 9.920 9.970 1,411,361 -0.64(-6.03%)
Jun 15, 2006 10.18 10.72 10.17 10.61 351,898 +0.51(+5.05%)
Jun 14, 2006 9.810 10.21 9.700 10.10 460,624 +0.27(+2.75%)
Jun 13, 2006 9.961 10.14 9.510 9.830 560,983 -0.14(-1.40%)
Jun 12, 2006 10.50 10.50 9.940 9.970 644,083 -0.51(-4.87%)
Jun 09, 2006 10.81 10.99 10.43 10.48 328,086 -0.25(-2.33%)
Jun 08, 2006 10.37 10.81 10.16 10.73 576,164 +0.26(+2.48%)
Jun 07, 2006 10.41 10.86 10.21 10.47 725,505 +0.17(+1.65%)
Jun 06, 2006 10.43 10.43 10.10 10.30 592,532 -0.10(-0.96%)
Jun 05, 2006 11.15 11.15 10.33 10.40 487,235 -0.73(-6.56%)
Jun 02, 2006 11.11 11.24 10.94 11.13 560,981 +0.08(+0.72%)
Jun 01, 2006 10.91 11.05 10.50 11.05 579,000 +0.20(+1.84%)
May 31, 2006 10.36 10.92 10.22 10.85 743,240 +0.53(+5.14%)
May 30, 2006 10.36 10.50 10.09 10.32 698,859 -0.01(-0.10%)
May 26, 2006 10.22 10.36 10.10 10.33 329,003 +0.23(+2.28%)
May 25, 2006 10.03 10.20 9.870 10.10 411,741 +0.23(+2.33%)
May 24, 2006 9.640 9.930 9.370 9.870 755,671 +0.17(+1.75%)
May 23, 2006 9.470 9.950 9.460 9.700 472,131 +0.26(+2.75%)
May 22, 2006 9.690 9.720 9.000 9.440 710,653 -0.24(-2.48%)
May 19, 2006 9.680 9.840 9.310 9.680 634,587 +0.00(+0.00%)
May 18, 2006 9.490 9.930 9.440 9.680 627,359 +0.28(+2.98%)
May 17, 2006 9.990 9.990 9.290 9.400 952,778 -0.37(-3.79%)
May 16, 2006 9.890 10.01 9.730 9.770 327,256 -0.12(-1.21%)
May 15, 2006 9.940 10.24 9.750 9.890 864,659 -0.09(-0.90%)
May 12, 2006 10.51 10.58 9.820 9.980 865,236 -0.63(-5.94%)
May 11, 2006 10.92 11.11 10.60 10.61 404,177 -0.26(-2.39%)
May 10, 2006 11.32 11.32 10.66 10.87 473,643 -0.34(-3.03%)
May 09, 2006 11.15 11.36 11.05 11.21 332,423 +0.07(+0.63%)
May 08, 2006 11.29 11.48 11.12 11.14 347,957 -0.08(-0.71%)
May 05, 2006 11.14 11.39 10.94 11.22 412,146 +0.19(+1.72%)
May 04, 2006 10.71 11.15 10.69 11.03 305,387 +0.40(+3.76%)
May 03, 2006 10.29 10.75 10.20 10.63 364,768 +0.29(+2.80%)
May 02, 2006 10.58 10.80 10.21 10.34 334,683 -0.18(-1.71%)
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.