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 )

20.91 -0.32 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 5.710 6.350 5.650 6.080 2,247,781 +0.37(+6.48%)
Oct 29, 2009 5.300 5.710 5.300 5.710 1,272,655 +0.38(+7.13%)
Oct 28, 2009 5.740 5.740 5.310 5.330 797,322 -0.44(-7.63%)
Oct 27, 2009 5.830 5.890 5.690 5.770 580,572 -0.02(-0.35%)
Oct 26, 2009 5.860 6.050 5.680 5.790 596,581 -0.05(-0.86%)
Oct 23, 2009 5.870 6.090 5.810 5.840 374,051 -0.16(-2.67%)
Oct 22, 2009 5.940 6.090 5.810 6.000 471,492 +0.04(+0.67%)
Oct 21, 2009 6.050 6.270 5.930 5.960 542,678 -0.13(-2.13%)
Oct 20, 2009 6.140 6.440 6.040 6.090 564,141 -0.34(-5.29%)
Oct 19, 2009 6.280 6.500 6.250 6.430 867,344 +0.18(+2.88%)
Oct 16, 2009 6.260 6.300 6.110 6.250 632,664 -0.05(-0.79%)
Oct 15, 2009 6.240 6.390 6.220 6.300 443,579 -0.01(-0.16%)
Oct 14, 2009 6.310 6.380 6.179 6.310 452,921 +0.09(+1.45%)
Oct 13, 2009 6.330 6.420 6.060 6.220 475,304 -0.14(-2.20%)
Oct 12, 2009 6.441 6.480 6.330 6.360 396,772 -0.14(-2.15%)
Oct 09, 2009 6.430 6.500 6.370 6.500 375,068 +0.09(+1.40%)
Oct 08, 2009 6.480 6.560 6.390 6.410 633,295 -0.05(-0.77%)
Oct 07, 2009 6.350 6.490 6.350 6.460 700,131 +0.09(+1.41%)
Oct 06, 2009 6.210 6.380 6.070 6.370 950,971 +0.24(+3.92%)
Oct 05, 2009 6.010 6.150 5.960 6.130 415,720 +0.14(+2.34%)
Oct 02, 2009 5.920 6.140 5.900 5.990 536,003 +0.02(+0.34%)
Oct 01, 2009 6.330 6.330 5.970 5.970 1,160,834 -0.41(-6.43%)
Sep 30, 2009 6.510 6.540 6.170 6.380 799,965 -0.11(-1.69%)
Sep 29, 2009 6.490 6.650 6.470 6.490 424,899 -0.01(-0.15%)
Sep 28, 2009 6.540 6.670 6.311 6.500 566,224 +0.02(+0.31%)
Sep 25, 2009 6.310 6.850 6.280 6.480 904,915 +0.17(+2.69%)
Sep 24, 2009 6.720 6.720 6.260 6.310 1,210,931 -0.40(-5.96%)
Sep 23, 2009 6.860 6.920 6.670 6.710 695,404 -0.14(-2.04%)
Sep 22, 2009 7.030 7.250 6.820 6.850 697,615 -0.14(-2.00%)
Sep 21, 2009 6.750 7.070 6.700 6.990 915,764 +0.18(+2.64%)
Sep 18, 2009 6.790 6.920 6.600 6.810 1,060,973 +0.05(+0.74%)
Sep 17, 2009 6.700 6.920 6.650 6.760 951,489 +0.07(+1.05%)
Sep 16, 2009 6.270 6.740 6.040 6.690 573,985 +0.08(+1.21%)
Sep 15, 2009 6.530 6.680 6.480 6.610 706,456 +0.08(+1.23%)
Sep 14, 2009 6.320 6.550 6.220 6.530 535,661 +0.15(+2.35%)
Sep 11, 2009 6.440 6.580 6.360 6.380 513,703 -0.06(-0.93%)
Sep 10, 2009 6.350 6.470 6.182 6.440 481,687 +0.06(+0.94%)
Sep 09, 2009 6.240 6.460 6.170 6.380 623,859 +0.11(+1.75%)
Sep 08, 2009 6.260 6.330 6.160 6.270 858,526 +0.02(+0.32%)
Sep 04, 2009 6.090 6.250 5.960 6.250 922,847 +0.14(+2.29%)
Sep 03, 2009 6.120 6.180 5.900 6.110 827,921 +0.00(+0.00%)
Sep 02, 2009 5.920 6.250 5.760 6.110 1,946,081 +0.15(+2.52%)
Sep 01, 2009 5.730 6.190 5.720 5.960 2,125,806 +0.24(+4.20%)
Aug 31, 2009 5.660 5.720 5.560 5.720 670,226 +0.01(+0.18%)
Aug 28, 2009 5.890 5.890 5.620 5.710 438,385 -0.12(-2.06%)
Aug 27, 2009 5.820 5.840 5.600 5.830 367,601 +0.05(+0.87%)
Aug 26, 2009 5.730 5.950 5.730 5.780 570,069 +0.05(+0.87%)
Aug 25, 2009 5.690 5.880 5.620 5.730 661,964 +0.06(+1.06%)
Aug 24, 2009 5.700 5.750 5.620 5.670 410,158 -0.02(-0.35%)
Aug 21, 2009 5.720 5.800 5.640 5.690 646,066 +0.03(+0.53%)
Aug 20, 2009 5.680 5.700 5.480 5.660 374,210 -0.05(-0.88%)
Aug 19, 2009 5.400 5.710 5.360 5.710 605,712 +0.22(+4.01%)
Aug 18, 2009 5.620 5.620 5.440 5.490 429,774 -0.11(-1.96%)
Aug 17, 2009 5.480 5.620 5.360 5.600 719,704 -0.01(-0.18%)
Aug 14, 2009 5.680 5.680 5.500 5.610 555,473 -0.09(-1.58%)
Aug 13, 2009 5.690 5.710 5.470 5.700 681,352 +0.08(+1.42%)
Aug 12, 2009 5.410 5.740 5.410 5.620 764,595 +0.23(+4.27%)
Aug 11, 2009 5.560 5.600 5.350 5.390 544,671 -0.22(-3.92%)
Aug 10, 2009 5.510 5.630 5.460 5.610 537,602 +0.04(+0.72%)
Aug 07, 2009 5.560 5.690 5.450 5.570 674,662 +0.12(+2.20%)
Aug 06, 2009 5.640 5.680 5.450 5.450 665,209 -0.18(-3.20%)
Aug 05, 2009 5.800 5.800 5.600 5.630 641,510 -0.18(-3.10%)
Aug 04, 2009 5.590 5.820 5.500 5.810 719,180 +0.16(+2.83%)
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.