Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Clovis Oncology Inc (NQ: CLVS )

4.670 USD +0.060 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 59.02 60.31 57.11 58.07 2,268,171 -1.08(-1.83%)
Feb 27, 2018 54.40 61.83 54.20 59.15 3,057,743 +3.64(+6.56%)
Feb 26, 2018 57.08 57.80 54.56 55.51 1,440,820 -1.33(-2.34%)
Feb 23, 2018 59.97 60.25 56.34 56.84 1,513,205 -3.04(-5.08%)
Feb 22, 2018 58.88 60.03 58.04 59.88 3,583,888 +4.95(+9.01%)
Feb 21, 2018 54.24 56.41 54.02 54.93 1,186,911 +1.22(+2.27%)
Feb 20, 2018 54.00 56.38 53.44 53.71 1,247,589 -0.44(-0.81%)
Feb 16, 2018 54.15 54.15 54.15 0 -0.43(-0.79%)
Feb 15, 2018 54.09 55.28 53.62 54.58 842,696 +0.49(+0.91%)
Feb 14, 2018 54.33 56.35 53.89 54.09 1,108,479 -0.67(-1.22%)
Feb 13, 2018 52.62 54.96 51.71 54.76 867,890 +1.70(+3.20%)
Feb 12, 2018 51.31 54.52 51.00 53.06 912,632 +2.14(+4.20%)
Feb 09, 2018 50.62 51.64 46.78 50.92 1,711,484 +0.80(+1.60%)
Feb 08, 2018 52.86 52.96 50.09 50.12 1,125,854 -2.70(-5.11%)
Feb 07, 2018 53.06 53.44 52.40 52.82 847,733 -0.51(-0.96%)
Feb 06, 2018 52.74 54.20 51.63 53.33 1,591,114 -1.27(-2.33%)
Feb 05, 2018 56.96 57.57 53.20 54.60 1,536,596 -2.22(-3.91%)
Feb 02, 2018 58.97 59.88 56.38 56.82 1,303,703 -2.43(-4.10%)
Feb 01, 2018 60.70 60.83 58.51 59.25 1,365,631 -1.25(-2.07%)
Jan 31, 2018 61.59 61.85 60.29 60.50 671,329 -0.47(-0.77%)
Jan 30, 2018 61.23 61.61 59.88 60.97 997,171 -1.42(-2.28%)
Jan 29, 2018 61.75 63.25 61.50 62.39 1,075,049 +0.64(+1.04%)
Jan 26, 2018 61.50 63.60 61.09 61.75 1,273,020 +0.35(+0.57%)
Jan 25, 2018 61.40 62.18 60.60 61.40 911,190 +0.15(+0.24%)
Jan 24, 2018 63.83 64.43 59.02 61.25 2,246,971 -2.85(-4.45%)
Jan 23, 2018 61.00 65.97 60.72 64.10 1,922,576 +3.43(+5.65%)
Jan 22, 2018 58.00 61.39 57.34 60.67 1,976,800 +3.91(+6.89%)
Jan 19, 2018 56.00 56.87 55.72 56.76 842,616 +0.89(+1.59%)
Jan 18, 2018 54.70 56.40 53.91 55.87 1,619,683 +0.94(+1.71%)
Jan 17, 2018 56.20 56.73 54.00 54.93 2,192,635 -0.48(-0.87%)
Jan 16, 2018 59.16 60.04 54.25 55.41 3,204,596 -3.60(-6.10%)
Jan 12, 2018 59.01 59.01 59.01 0 -0.92(-1.54%)
Jan 11, 2018 62.99 63.49 59.66 59.93 1,262,638 -2.85(-4.54%)
Jan 10, 2018 63.06 62.78 1,315,325 +0.77(+1.24%)
Jan 09, 2018 63.23 63.73 61.47 62.01 1,314,153 -0.97(-1.54%)
Jan 08, 2018 66.02 66.06 61.97 62.98 1,329,705 -3.51(-5.28%)
Jan 05, 2018 68.80 68.80 65.90 66.49 790,995 -1.23(-1.82%)
Jan 04, 2018 66.70 68.92 65.83 67.72 770,994 +1.08(+1.62%)
Jan 03, 2018 65.62 68.22 64.82 66.64 749,792 +0.59(+0.89%)
Jan 02, 2018 68.60 68.74 65.09 66.05 1,255,173 -1.95(-2.87%)
Dec 29, 2017 68.00 68.00 68.00 0 +0.08(+0.12%)
Dec 28, 2017 67.30 68.14 65.86 67.92 728,037 +0.75(+1.12%)
Dec 27, 2017 64.89 68.36 64.12 67.17 1,202,582 +2.20(+3.39%)
Dec 26, 2017 66.15 66.96 63.55 64.97 1,025,529 -0.93(-1.41%)
Dec 22, 2017 65.25 68.29 64.30 65.90 1,445,082 +1.63(+2.54%)
Dec 21, 2017 61.99 64.45 60.80 64.27 1,167,441 +2.69(+4.37%)
Dec 20, 2017 63.50 64.02 61.12 61.58 1,017,438 -2.22(-3.48%)
Dec 19, 2017 64.68 65.05 63.34 63.80 942,938 -0.68(-1.05%)
Dec 18, 2017 64.66 65.38 63.15 64.48 1,130,933 +0.35(+0.55%)
Dec 15, 2017 64.08 65.40 63.00 64.13 2,027,652 -0.01(-0.02%)
Dec 14, 2017 64.07 64.94 63.25 64.14 842,273 +0.37(+0.58%)
Dec 13, 2017 62.60 64.41 62.50 63.77 1,034,370 +1.24(+1.98%)
Dec 12, 2017 62.90 64.20 62.09 62.53 938,426 -0.37(-0.59%)
Dec 11, 2017 62.50 65.35 61.87 62.90 1,402,572 +0.75(+1.21%)
Dec 08, 2017 59.61 62.97 58.51 62.15 1,511,954 +2.66(+4.47%)
Dec 07, 2017 59.10 60.05 58.16 59.49 894,170 +0.52(+0.88%)
Dec 06, 2017 58.00 59.90 57.33 58.97 1,041,748 +1.28(+2.22%)
Dec 05, 2017 59.31 60.00 57.47 57.69 1,165,107 -1.62(-2.73%)
Dec 04, 2017 61.88 62.57 59.22 59.31 1,037,855 -2.02(-3.29%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.