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 )

4.870 USD +0.200 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 65.57 66.44 64.10 65.03 488,631 -2.41(-3.57%)
Jan 30, 2014 67.56 69.44 67.13 67.44 687,776 -0.11(-0.16%)
Jan 29, 2014 64.51 67.82 63.36 67.55 1,155,064 +1.43(+2.16%)
Jan 28, 2014 67.35 67.69 65.66 66.12 1,104,199 +0.74(+1.13%)
Jan 27, 2014 69.47 69.49 63.46 65.38 462,713 -2.96(-4.33%)
Jan 24, 2014 69.63 70.11 66.11 68.34 590,820 -1.91(-2.72%)
Jan 23, 2014 71.28 71.28 68.93 70.25 739,593 -0.76(-1.07%)
Jan 22, 2014 72.83 73.69 70.76 71.01 812,587 -1.89(-2.59%)
Jan 21, 2014 75.16 75.36 72.35 72.90 595,534 +0.00(+0.00%)
Jan 17, 2014 74.57 72.90 72.90 72.90 447,000 -1.67(-2.24%)
Jan 16, 2014 73.65 75.21 72.65 74.57 551,297 +0.92(+1.25%)
Jan 15, 2014 75.45 76.00 72.03 73.65 856,937 -1.80(-2.39%)
Jan 14, 2014 77.93 79.00 73.40 75.45 1,114,226 -0.81(-1.06%)
Jan 13, 2014 79.25 83.27 75.00 76.26 3,560,988 +2.28(+3.08%)
Jan 10, 2014 71.36 74.75 69.50 73.98 1,138,389 +3.33(+4.71%)
Jan 09, 2014 63.50 70.68 63.05 70.65 720,278 +7.66(+12.16%)
Jan 08, 2014 61.66 63.49 60.57 62.99 308,253 +1.57(+2.56%)
Jan 07, 2014 62.59 62.88 59.78 61.42 314,851 -0.68(-1.10%)
Jan 06, 2014 60.99 62.24 58.18 62.10 567,776 +1.62(+2.68%)
Jan 03, 2014 59.47 60.66 58.72 60.48 337,805 +1.28(+2.16%)
Jan 02, 2014 59.88 60.80 58.25 59.20 431,603 -1.07(-1.78%)
Dec 31, 2013 58.86 60.27 60.27 60.27 579,600 +1.55(+2.64%)
Dec 30, 2013 58.52 59.23 58.35 58.72 328,806 -0.01(-0.02%)
Dec 27, 2013 58.60 59.08 57.99 58.73 305,799 +0.05(+0.09%)
Dec 26, 2013 58.11 58.98 58.00 58.68 260,180 +0.63(+1.09%)
Dec 24, 2013 58.10 58.75 57.67 58.05 173,285 +0.07(+0.12%)
Dec 23, 2013 56.82 58.22 55.89 57.98 223,527 +1.61(+2.86%)
Dec 20, 2013 54.09 56.91 54.09 56.37 1,026,902 +2.58(+4.80%)
Dec 19, 2013 54.89 55.50 53.05 53.79 264,385 -1.37(-2.48%)
Dec 18, 2013 54.68 55.16 52.52 55.16 408,095 +0.48(+0.88%)
Dec 17, 2013 53.71 54.96 53.03 54.68 489,405 +0.79(+1.47%)
Dec 16, 2013 52.85 54.20 52.85 53.89 321,207 +1.22(+2.32%)
Dec 13, 2013 51.01 52.75 50.41 52.67 284,780 +1.94(+3.82%)
Dec 12, 2013 50.85 51.85 50.64 50.73 243,615 -0.21(-0.41%)
Dec 11, 2013 53.00 54.00 50.73 50.94 411,264 -2.09(-3.94%)
Dec 10, 2013 53.85 55.70 53.00 53.03 525,342 -1.09(-2.01%)
Dec 09, 2013 55.19 55.54 52.60 54.12 413,690 -1.09(-1.97%)
Dec 06, 2013 56.20 56.75 55.04 55.21 0 -0.38(-0.68%)
Dec 05, 2013 56.39 56.56 55.47 55.59 0 -0.40(-0.71%)
Dec 04, 2013 56.85 58.95 55.11 55.99 0 -2.96(-5.02%)
Dec 03, 2013 60.66 60.66 57.01 58.95 0 -4.04(-6.41%)
Dec 02, 2013 60.26 63.47 59.85 62.99 226,312 +2.70(+4.48%)
Nov 29, 2013 61.35 61.64 59.83 60.29 0 -0.63(-1.04%)
Nov 27, 2013 62.30 63.99 59.50 60.92 0 -1.11(-1.79%)
Nov 26, 2013 57.62 62.24 57.38 62.03 324,409 +4.59(+7.99%)
Nov 25, 2013 58.80 59.22 57.12 57.44 256,853 -0.98(-1.68%)
Nov 22, 2013 57.03 60.39 57.03 58.42 0 +1.39(+2.44%)
Nov 21, 2013 56.25 58.47 55.31 57.03 820,122 +2.47(+4.53%)
Nov 20, 2013 45.19 54.97 43.86 54.56 0 +7.80(+16.68%)
Nov 19, 2013 48.24 48.99 46.57 46.76 214,746 -1.58(-3.27%)
Nov 18, 2013 51.15 51.73 47.60 48.34 0 -2.93(-5.71%)
Nov 15, 2013 52.76 52.76 51.13 51.27 0 -1.67(-3.15%)
Nov 14, 2013 52.78 53.02 51.74 52.94 0 +1.78(+3.48%)
Nov 12, 2013 51.81 52.16 50.30 51.16 0 -0.97(-1.86%)
Nov 11, 2013 52.58 52.86 51.46 52.13 0 -0.72(-1.36%)
Nov 08, 2013 49.98 53.35 49.98 52.85 0 +2.85(+5.70%)
Nov 07, 2013 50.96 51.10 49.59 50.00 346,124 -0.70(-1.38%)
Nov 06, 2013 51.36 51.71 50.11 50.70 384,496 -0.30(-0.59%)
Nov 05, 2013 50.77 51.51 50.26 51.00 0 -0.07(-0.14%)
Nov 04, 2013 51.16 51.63 50.09 51.07 137,234 +0.08(+0.16%)
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.