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 )

22.49 -0.38 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2010 3.610 3.690 3.470 3.470 1,107,460 -0.14(-3.88%)
Jun 29, 2010 3.750 3.800 3.590 3.610 1,108,893 -0.40(-9.98%)
Jun 25, 2010 3.780 4.020 3.725 4.010 4,212,616 +0.23(+6.08%)
Jun 24, 2010 3.750 3.860 3.710 3.780 1,108,910 +0.01(+0.27%)
Jun 23, 2010 3.650 3.860 3.620 3.770 2,222,225 +0.11(+3.01%)
Jun 22, 2010 3.860 3.870 3.580 3.660 1,646,477 -0.18(-4.69%)
Jun 21, 2010 4.450 4.500 3.710 3.840 4,613,007 -0.74(-16.16%)
Jun 18, 2010 4.740 4.770 4.580 4.580 978,621 -0.12(-2.55%)
Jun 17, 2010 4.750 4.750 4.580 4.700 457,049 +0.00(+0.00%)
Jun 16, 2010 4.800 4.840 4.700 4.700 468,777 -0.16(-3.29%)
Jun 15, 2010 4.750 4.860 4.710 4.860 703,293 +0.15(+3.18%)
Jun 14, 2010 4.900 4.900 4.690 4.710 546,379 -0.10(-2.08%)
Jun 11, 2010 4.780 4.820 4.600 4.810 483,685 +0.06(+1.37%)
Jun 10, 2010 4.670 4.760 4.620 4.745 693,958 +0.17(+3.60%)
Jun 09, 2010 4.750 4.840 4.560 4.580 622,163 -0.11(-2.35%)
Jun 08, 2010 4.780 4.890 4.625 4.690 1,008,099 -0.12(-2.49%)
Jun 07, 2010 5.100 5.200 4.810 4.810 1,662,873 -0.27(-5.31%)
Jun 04, 2010 5.320 5.450 5.080 5.080 1,554,657 -0.46(-8.30%)
Jun 03, 2010 5.130 5.620 5.130 5.540 2,068,793 +0.44(+8.63%)
Jun 02, 2010 4.910 5.140 4.900 5.100 1,860,763 +0.21(+4.29%)
Jun 01, 2010 5.120 5.170 4.890 4.890 947,410 -0.29(-5.60%)
May 28, 2010 5.170 5.300 5.050 5.180 836,621 +0.01(+0.19%)
May 27, 2010 5.070 5.170 4.980 5.170 1,015,670 +0.26(+5.30%)
May 26, 2010 5.090 5.230 4.890 4.910 1,248,214 -0.14(-2.77%)
May 25, 2010 4.870 5.090 4.770 5.050 1,374,319 +0.00(+0.00%)
May 24, 2010 5.080 5.200 4.990 5.050 700,445 -0.02(-0.39%)
May 21, 2010 5.110 5.270 5.030 5.070 1,881,341 -0.15(-2.87%)
May 20, 2010 5.280 5.470 5.190 5.220 1,660,432 -0.42(-7.45%)
May 19, 2010 5.840 5.970 5.400 5.640 2,264,274 -0.28(-4.73%)
May 18, 2010 6.060 6.060 5.860 5.920 1,154,569 -0.04(-0.67%)
May 17, 2010 5.920 6.070 5.800 5.960 1,330,155 +0.03(+0.51%)
May 14, 2010 6.110 6.200 5.860 5.930 1,619,703 -0.21(-3.42%)
May 13, 2010 6.270 6.350 6.070 6.140 1,603,589 -0.13(-2.07%)
May 12, 2010 5.740 6.280 5.570 6.270 4,097,174 +0.94(+17.64%)
May 11, 2010 5.325 5.460 5.140 5.330 1,045,030 +0.01(+0.19%)
May 10, 2010 5.210 5.475 5.125 5.320 1,509,852 +0.43(+8.79%)
May 07, 2010 5.170 5.240 4.800 4.890 1,708,497 -0.28(-5.42%)
May 06, 2010 5.640 5.670 4.510 5.170 2,267,735 -0.49(-8.66%)
May 05, 2010 5.710 5.795 5.520 5.660 1,034,655 -0.16(-2.75%)
May 04, 2010 5.810 5.900 5.670 5.820 1,737,830 -0.09(-1.52%)
May 03, 2010 5.790 5.950 5.740 5.910 1,042,299 +0.11(+1.90%)
Apr 30, 2010 5.870 5.900 5.710 5.800 1,052,692 -0.10(-1.69%)
Apr 29, 2010 5.880 5.900 5.760 5.900 1,065,369 +0.04(+0.68%)
Apr 28, 2010 5.700 5.880 5.650 5.860 1,206,049 +0.18(+3.17%)
Apr 27, 2010 5.770 5.861 5.620 5.680 1,136,456 -0.13(-2.24%)
Apr 26, 2010 5.900 5.980 5.810 5.810 610,118 -0.08(-1.36%)
Apr 23, 2010 5.930 6.020 5.840 5.890 936,978 -0.01(-0.17%)
Apr 22, 2010 6.060 6.210 5.867 5.900 2,234,209 -0.13(-2.16%)
Apr 21, 2010 6.160 6.200 5.970 6.030 1,136,801 -0.11(-1.79%)
Apr 20, 2010 5.910 6.150 5.850 6.140 1,739,126 +0.25(+4.24%)
Apr 19, 2010 6.000 6.060 5.860 5.890 1,369,589 -0.14(-2.32%)
Apr 16, 2010 6.280 6.280 5.960 6.030 1,690,821 -0.25(-3.98%)
Apr 15, 2010 6.340 6.400 6.200 6.280 1,027,809 -0.06(-0.95%)
Apr 14, 2010 6.320 6.371 6.210 6.340 691,357 +0.08(+1.28%)
Apr 13, 2010 6.320 6.330 6.250 6.260 807,407 -0.05(-0.79%)
Apr 12, 2010 6.350 6.400 6.280 6.310 823,782 -0.01(-0.16%)
Apr 09, 2010 6.480 6.500 6.270 6.320 675,432 -0.16(-2.47%)
Apr 08, 2010 6.540 6.550 6.270 6.480 1,040,923 -0.07(-1.07%)
Apr 07, 2010 6.670 6.680 6.500 6.550 775,717 -0.11(-1.65%)
Apr 06, 2010 6.710 6.710 6.540 6.660 1,168,464 +0.11(+1.68%)
Apr 05, 2010 6.990 7.000 6.500 6.550 1,729,185 -0.11(-1.65%)
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.