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 )

21.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2005 7.430 7.620 7.320 7.430 255,917 +0.06(+0.81%)
Jun 29, 2005 7.400 7.450 7.270 7.370 260,023 -0.03(-0.41%)
Jun 28, 2005 7.380 7.410 7.170 7.400 336,597 +0.10(+1.37%)
Jun 27, 2005 7.520 7.540 7.080 7.300 249,933 -0.16(-2.14%)
Jun 24, 2005 7.500 7.680 7.280 7.460 786,173 -0.05(-0.67%)
Jun 23, 2005 7.680 7.840 7.500 7.510 207,055 -0.23(-2.97%)
Jun 22, 2005 7.959 8.000 7.618 7.740 241,564 -0.12(-1.53%)
Jun 21, 2005 7.850 8.000 7.790 7.860 242,354 +0.07(+0.90%)
Jun 20, 2005 7.440 7.960 7.360 7.790 327,728 +0.35(+4.70%)
Jun 17, 2005 7.750 7.850 7.440 7.440 622,900 -0.28(-3.63%)
Jun 16, 2005 7.480 7.750 7.410 7.720 328,823 +0.32(+4.32%)
Jun 15, 2005 7.300 7.470 7.200 7.400 306,492 +0.08(+1.09%)
Jun 14, 2005 7.270 7.330 7.100 7.320 320,708 +0.13(+1.81%)
Jun 13, 2005 7.080 7.190 6.960 7.190 309,552 +0.26(+3.75%)
Jun 10, 2005 7.000 7.000 6.839 6.930 157,929 -0.05(-0.72%)
Jun 09, 2005 6.790 7.000 6.620 6.980 255,828 +0.19(+2.80%)
Jun 08, 2005 7.150 7.180 6.700 6.790 298,120 -0.34(-4.77%)
Jun 07, 2005 7.190 7.300 7.060 7.130 303,652 -0.02(-0.28%)
Jun 06, 2005 7.230 7.300 7.050 7.150 303,350 +0.00(+0.00%)
Jun 03, 2005 7.390 7.700 7.020 7.150 1,020,607 +0.04(+0.56%)
Jun 02, 2005 7.130 7.250 7.050 7.110 188,034 -0.10(-1.39%)
Jun 01, 2005 7.050 7.210 6.980 7.210 194,658 +0.19(+2.71%)
May 31, 2005 7.260 7.290 6.980 7.020 202,363 -0.19(-2.64%)
May 27, 2005 7.160 7.300 7.120 7.210 204,704 +0.01(+0.14%)
May 26, 2005 7.120 7.200 7.100 7.200 172,664 +0.12(+1.69%)
May 25, 2005 7.490 7.490 7.030 7.080 234,158 -0.33(-4.45%)
May 24, 2005 7.450 7.530 7.350 7.410 225,400 -0.02(-0.27%)
May 23, 2005 7.250 7.430 7.230 7.430 272,331 +0.27(+3.77%)
May 20, 2005 7.370 7.630 7.080 7.160 333,999 -0.19(-2.59%)
May 19, 2005 7.390 7.600 7.240 7.350 319,104 +0.00(+0.00%)
May 18, 2005 7.330 7.500 7.250 7.350 302,000 +0.06(+0.82%)
May 17, 2005 7.510 7.600 7.200 7.290 323,550 -0.21(-2.80%)
May 16, 2005 7.520 7.570 7.280 7.500 317,258 +0.07(+0.94%)
May 13, 2005 7.880 7.920 7.330 7.430 464,973 -0.39(-4.99%)
May 12, 2005 8.000 8.040 7.770 7.820 316,712 -0.12(-1.51%)
May 11, 2005 8.100 8.140 7.730 7.940 765,862 -0.04(-0.50%)
May 10, 2005 8.340 8.570 7.690 7.980 1,395,058 +0.40(+5.28%)
May 09, 2005 7.490 7.580 7.310 7.580 553,845 +0.13(+1.74%)
May 06, 2005 7.500 7.530 7.310 7.450 553,374 -0.03(-0.40%)
May 05, 2005 7.100 7.480 7.070 7.480 642,218 +0.33(+4.62%)
May 04, 2005 6.950 7.200 6.690 7.150 445,863 +0.29(+4.23%)
May 03, 2005 6.890 6.990 6.730 6.860 259,191 -0.05(-0.72%)
May 02, 2005 6.880 7.070 6.830 6.910 284,032 +0.06(+0.88%)
Apr 29, 2005 6.840 6.950 6.700 6.850 326,700 -0.02(-0.29%)
Apr 28, 2005 7.100 7.120 6.860 6.870 233,469 -0.21(-2.97%)
Apr 27, 2005 7.040 7.180 6.940 7.080 106,755 -0.05(-0.70%)
Apr 26, 2005 7.230 7.260 6.760 7.130 426,172 -0.07(-0.97%)
Apr 25, 2005 7.090 7.240 7.050 7.200 335,577 +0.07(+0.98%)
Apr 22, 2005 7.160 7.160 7.030 7.130 409,897 -0.03(-0.42%)
Apr 21, 2005 7.150 7.210 7.070 7.160 551,016 +0.05(+0.70%)
Apr 20, 2005 7.220 7.260 7.090 7.110 246,772 -0.09(-1.25%)
Apr 19, 2005 7.200 7.390 6.980 7.200 451,156 -0.04(-0.55%)
Apr 18, 2005 7.150 7.270 7.000 7.240 373,458 +0.05(+0.70%)
Apr 15, 2005 7.260 7.670 7.150 7.190 206,300 -0.02(-0.28%)
Apr 14, 2005 7.300 7.500 7.210 7.210 216,546 -0.12(-1.64%)
Apr 13, 2005 7.290 7.360 7.200 7.330 440,376 +0.07(+0.96%)
Apr 12, 2005 7.100 7.340 6.900 7.260 315,142 +0.11(+1.54%)
Apr 11, 2005 7.130 7.330 7.070 7.150 257,578 -0.04(-0.56%)
Apr 08, 2005 7.200 7.310 7.110 7.190 248,532 -0.03(-0.42%)
Apr 07, 2005 7.020 7.320 6.970 7.220 334,405 +0.20(+2.85%)
Apr 06, 2005 6.680 7.030 6.620 7.020 432,981 +0.37(+5.56%)
Apr 05, 2005 6.820 6.950 6.600 6.650 602,648 -0.09(-1.34%)
Apr 04, 2005 6.720 6.850 6.530 6.740 263,160 +0.04(+0.60%)
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.