Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 28, 2004 9.120 9.250 9.100 9.210 98,300 +0.04(+0.44%)
May 27, 2004 9.310 9.500 9.090 9.170 200,500 -0.19(-2.03%)
May 26, 2004 9.260 9.390 9.120 9.360 186,500 +0.06(+0.65%)
May 25, 2004 9.050 9.440 9.030 9.300 282,200 +0.21(+2.31%)
May 24, 2004 9.150 9.300 9.000 9.090 330,300 -0.06(-0.66%)
May 21, 2004 9.200 9.210 8.950 9.150 311,300 +0.13(+1.44%)
May 20, 2004 9.000 9.120 8.900 9.020 226,600 -0.03(-0.33%)
May 19, 2004 9.150 9.240 8.950 9.050 376,500 +0.01(+0.11%)
May 18, 2004 9.010 9.200 8.800 9.040 283,100 +0.18(+2.03%)
May 17, 2004 9.000 9.130 8.750 8.860 448,100 -0.15(-1.66%)
May 14, 2004 9.070 9.290 8.970 9.010 406,500 -0.12(-1.31%)
May 13, 2004 9.210 10.00 9.050 9.130 362,300 -0.18(-1.93%)
May 12, 2004 9.260 9.500 8.840 9.310 530,600 -0.13(-1.38%)
May 11, 2004 9.300 9.900 9.300 9.440 468,200 +0.17(+1.83%)
May 10, 2004 9.270 9.510 9.010 9.270 657,000 -0.20(-2.12%)
May 07, 2004 9.650 10.64 9.420 9.471 796,300 -0.25(-2.56%)
May 06, 2004 10.00 10.00 9.650 9.720 415,800 -0.28(-2.80%)
May 05, 2004 9.670 10.20 9.650 10.00 414,500 +0.14(+1.42%)
May 04, 2004 9.680 10.00 9.610 9.860 420,700 +0.10(+1.02%)
May 03, 2004 9.130 10.00 9.100 9.760 733,400 +0.67(+7.37%)
Apr 30, 2004 9.920 10.08 9.040 9.090 481,300 -0.76(-7.72%)
Apr 29, 2004 9.970 10.04 9.600 9.850 592,700 -0.08(-0.81%)
Apr 28, 2004 10.26 10.26 9.820 9.930 579,900 -0.29(-2.84%)
Apr 27, 2004 9.990 10.36 9.920 10.22 509,500 +0.24(+2.40%)
Apr 26, 2004 9.770 10.11 9.650 9.980 353,900 +0.32(+3.31%)
Apr 23, 2004 9.780 9.920 9.500 9.660 242,000 -0.07(-0.72%)
Apr 22, 2004 9.600 10.02 9.600 9.730 544,000 +0.18(+1.88%)
Apr 21, 2004 9.200 9.700 8.990 9.550 257,400 +0.42(+4.60%)
Apr 20, 2004 9.500 9.710 8.990 9.130 482,400 -0.54(-5.58%)
Apr 19, 2004 9.100 9.750 9.070 9.670 665,400 +0.45(+4.88%)
Apr 16, 2004 8.900 9.300 8.730 9.220 244,000 +0.35(+3.95%)
Apr 15, 2004 8.790 9.080 8.730 8.870 276,000 +0.13(+1.49%)
Apr 14, 2004 8.990 9.090 8.550 8.740 165,200 -0.09(-1.02%)
Apr 13, 2004 9.050 9.320 8.830 8.830 261,400 -0.31(-3.39%)
Apr 12, 2004 8.810 9.280 8.810 9.140 264,800 +0.26(+2.93%)
Apr 08, 2004 9.100 9.200 8.760 8.880 162,400 -0.22(-2.42%)
Apr 07, 2004 9.040 9.140 8.840 9.100 383,000 +0.06(+0.66%)
Apr 06, 2004 9.370 9.500 9.020 9.040 200,200 -0.39(-4.14%)
Apr 05, 2004 9.000 9.490 8.960 9.430 381,700 +0.34(+3.74%)
Apr 02, 2004 8.800 9.090 8.800 9.090 691,300 +0.30(+3.41%)
Apr 01, 2004 8.710 8.860 8.540 8.790 168,700 +0.27(+3.17%)
Mar 31, 2004 8.680 8.770 8.440 8.520 149,300 -0.18(-2.07%)
Mar 30, 2004 8.650 8.780 8.480 8.700 159,400 +0.07(+0.81%)
Mar 29, 2004 7.910 8.640 7.910 8.630 427,300 +0.66(+8.28%)
Mar 26, 2004 8.130 8.350 7.850 7.970 250,700 -0.20(-2.45%)
Mar 25, 2004 7.940 8.300 7.940 8.170 263,800 +0.34(+4.34%)
Mar 24, 2004 8.070 8.190 7.830 7.830 323,900 -0.19(-2.37%)
Mar 23, 2004 7.970 8.190 7.900 8.020 222,400 +0.02(+0.25%)
Mar 22, 2004 8.230 8.230 7.860 8.000 341,100 -0.15(-1.84%)
Mar 19, 2004 8.500 8.500 8.150 8.150 210,500 -0.19(-2.28%)
Mar 18, 2004 8.420 8.570 8.100 8.340 298,800 -0.12(-1.42%)
Mar 17, 2004 7.970 8.524 7.970 8.460 213,000 +0.35(+4.32%)
Mar 16, 2004 8.020 8.320 7.930 8.110 492,000 +0.25(+3.18%)
Mar 15, 2004 8.920 9.020 7.740 7.860 365,500 -0.94(-10.68%)
Mar 12, 2004 8.330 8.820 8.290 8.800 387,500 +0.55(+6.67%)
Mar 11, 2004 8.070 8.650 8.070 8.250 427,000 +0.07(+0.86%)
Mar 10, 2004 8.560 8.860 8.070 8.180 429,500 -0.44(-5.10%)
Mar 09, 2004 8.880 8.960 8.560 8.620 493,600 -0.38(-4.22%)
Mar 08, 2004 9.419 9.420 8.800 9.000 463,100 -0.45(-4.76%)
Mar 05, 2004 9.150 9.500 8.930 9.450 400,800 +0.20(+2.16%)
Mar 04, 2004 9.130 9.257 8.870 9.250 261,500 +0.15(+1.65%)
Mar 03, 2004 8.950 9.200 8.820 9.100 307,400 +0.10(+1.11%)
Mar 02, 2004 9.060 9.150 8.650 9.000 640,600 +0.05(+0.56%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.