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 30, 2008 6.320 6.360 6.210 6.320 970,109 +0.05(+0.80%)
May 29, 2008 6.150 6.360 6.120 6.270 1,067,627 +0.11(+1.79%)
May 28, 2008 6.200 6.280 6.060 6.160 416,033 -0.01(-0.16%)
May 27, 2008 6.110 6.210 6.050 6.170 462,060 +0.06(+0.98%)
May 26, 2008 6.250 6.300 6.060 6.110 620,574 +0.00(+0.00%)
May 23, 2008 6.250 6.300 6.060 6.110 620,574 -0.14(-2.24%)
May 22, 2008 6.100 6.280 6.050 6.250 677,675 +0.16(+2.63%)
May 21, 2008 6.220 6.315 6.030 6.090 701,464 -0.13(-2.09%)
May 20, 2008 6.210 6.350 6.135 6.220 1,068,544 -0.03(-0.48%)
May 19, 2008 6.380 6.420 6.200 6.250 1,419,497 -0.10(-1.57%)
May 16, 2008 6.630 6.630 6.320 6.350 1,154,838 -0.14(-2.16%)
May 15, 2008 6.630 6.650 6.430 6.490 915,074 -0.10(-1.52%)
May 14, 2008 6.510 6.730 6.510 6.590 890,984 +0.08(+1.23%)
May 13, 2008 6.760 6.760 6.450 6.510 992,603 -0.19(-2.84%)
May 12, 2008 6.820 6.870 6.660 6.700 821,218 -0.12(-1.76%)
May 09, 2008 6.670 6.830 6.550 6.820 827,305 +0.07(+1.04%)
May 08, 2008 6.900 6.950 6.600 6.750 1,519,935 -0.15(-2.17%)
May 07, 2008 7.730 7.760 6.760 6.900 2,293,802 -0.91(-11.65%)
May 06, 2008 7.890 7.960 7.760 7.810 715,808 -0.07(-0.89%)
May 05, 2008 8.000 8.100 7.770 7.880 591,553 -0.01(-0.13%)
May 02, 2008 8.030 8.150 7.850 7.890 718,451 -0.08(-1.00%)
May 01, 2008 7.580 7.990 7.580 7.970 856,465 +0.36(+4.73%)
Apr 30, 2008 7.770 7.830 7.520 7.610 999,278 -0.11(-1.42%)
Apr 29, 2008 7.970 7.970 7.620 7.720 579,788 -0.24(-3.02%)
Apr 28, 2008 7.990 8.000 7.870 7.960 730,018 +0.03(+0.38%)
Apr 25, 2008 7.960 7.990 7.680 7.930 442,485 +0.09(+1.15%)
Apr 24, 2008 7.800 8.000 7.540 7.840 685,726 +0.08(+1.03%)
Apr 23, 2008 7.530 7.830 7.490 7.760 969,241 +0.28(+3.74%)
Apr 22, 2008 7.780 7.810 7.340 7.480 836,026 -0.33(-4.23%)
Apr 21, 2008 7.600 7.850 7.520 7.810 551,801 -0.03(-0.38%)
Apr 18, 2008 7.640 7.880 7.630 7.840 1,048,904 +0.37(+4.95%)
Apr 17, 2008 7.810 7.840 7.470 7.470 746,501 -0.36(-4.60%)
Apr 16, 2008 7.750 7.840 7.570 7.830 947,915 +0.14(+1.82%)
Apr 15, 2008 7.350 7.700 7.330 7.690 1,335,814 +0.38(+5.20%)
Apr 14, 2008 7.210 7.380 7.110 7.310 677,636 +0.11(+1.53%)
Apr 11, 2008 7.400 7.540 7.160 7.200 963,797 -0.26(-3.49%)
Apr 10, 2008 7.200 7.690 7.160 7.460 1,509,014 +0.29(+4.04%)
Apr 09, 2008 7.520 7.570 7.110 7.170 1,448,582 -0.32(-4.27%)
Apr 08, 2008 7.580 7.710 7.430 7.490 971,137 -0.19(-2.47%)
Apr 07, 2008 7.830 7.880 7.500 7.680 1,311,044 -0.07(-0.90%)
Apr 04, 2008 7.480 7.880 7.350 7.750 979,163 +0.29(+3.89%)
Apr 03, 2008 7.310 7.580 7.250 7.460 700,165 +0.07(+0.95%)
Apr 02, 2008 7.410 7.530 7.300 7.390 1,086,783 +0.01(+0.14%)
Apr 01, 2008 6.900 7.400 6.900 7.380 1,242,663 +0.43(+6.19%)
Mar 31, 2008 6.970 7.080 6.800 6.950 823,421 +0.18(+2.66%)
Mar 28, 2008 6.790 7.110 6.690 6.770 948,699 +0.02(+0.30%)
Mar 27, 2008 6.700 6.880 6.610 6.750 974,499 +0.09(+1.35%)
Mar 26, 2008 6.550 6.740 6.510 6.660 786,484 +0.07(+1.06%)
Mar 25, 2008 6.510 6.690 6.440 6.590 1,303,149 +0.10(+1.54%)
Mar 24, 2008 6.000 6.520 5.980 6.490 1,774,491 +0.55(+9.26%)
Mar 21, 2008 5.880 5.960 5.690 5.940 1,955,060 +0.00(+0.00%)
Mar 20, 2008 5.880 5.960 5.690 5.940 1,955,060 +0.15(+2.59%)
Mar 19, 2008 6.000 6.030 5.660 5.790 1,493,232 -0.08(-1.36%)
Mar 18, 2008 5.600 5.940 5.600 5.870 1,238,341 +0.35(+6.34%)
Mar 17, 2008 5.860 5.870 5.450 5.520 1,607,635 -0.43(-7.23%)
Mar 14, 2008 6.420 6.820 5.330 5.950 5,084,070 +0.46(+8.38%)
Mar 13, 2008 5.310 5.510 5.180 5.490 1,479,470 +0.18(+3.39%)
Mar 12, 2008 5.500 5.500 5.230 5.310 2,404,382 +0.06(+1.14%)
Mar 11, 2008 5.685 5.750 5.150 5.250 3,627,388 +0.00(+0.00%)
Mar 10, 2008 5.850 5.900 4.810 5.250 3,979,983 -0.57(-9.79%)
Mar 07, 2008 5.900 6.000 5.670 5.820 1,399,988 -0.08(-1.36%)
Mar 06, 2008 6.200 6.350 5.900 5.900 800,828 -0.32(-5.14%)
Mar 05, 2008 6.330 6.400 6.180 6.220 915,908 -0.09(-1.43%)
Mar 04, 2008 6.310 6.420 6.200 6.310 1,009,903 -0.05(-0.79%)
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.