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 )

4.910 USD -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 67.50 69.18 66.98 66.98 401,970 +1.41(+2.15%)
Jun 26, 2013 63.85 66.70 63.85 65.57 0 +1.38(+2.15%)
Jun 25, 2013 65.00 65.58 62.95 64.19 0 +1.29(+2.05%)
Jun 24, 2013 62.02 64.42 61.54 62.90 0 -2.15(-3.31%)
Jun 21, 2013 62.37 65.97 60.33 65.05 964,113 +3.06(+4.94%)
Jun 20, 2013 63.27 64.52 61.96 61.99 0 -2.56(-3.97%)
Jun 19, 2013 66.97 67.04 62.40 64.55 509,712 -1.50(-2.28%)
Jun 18, 2013 68.69 69.30 64.89 66.06 0 -2.93(-4.25%)
Jun 17, 2013 68.82 70.00 67.29 68.99 221,563 +1.76(+2.62%)
Jun 14, 2013 67.89 71.19 66.27 67.23 0 -3.88(-5.46%)
Jun 13, 2013 72.10 72.50 70.01 71.11 449,944 -0.99(-1.37%)
Jun 12, 2013 75.77 77.00 71.47 72.10 2,120,010 -2.73(-3.65%)
Jun 11, 2013 72.05 75.56 71.50 74.83 631,584 +1.68(+2.30%)
Jun 10, 2013 72.06 75.77 71.84 73.15 0 +1.32(+1.83%)
Jun 07, 2013 72.53 73.50 71.07 71.83 0 -0.38(-0.52%)
Jun 06, 2013 74.00 74.17 69.04 72.21 564,743 +2.31(+3.30%)
Jun 05, 2013 71.63 74.59 65.02 69.90 0 -4.01(-5.43%)
Jun 04, 2013 69.51 74.98 60.78 73.91 0 -0.68(-0.91%)
Jun 03, 2013 50.00 86.29 50.00 74.59 3,216,509 +38.01(+103.91%)
May 31, 2013 36.56 37.10 35.56 36.58 170,400 -0.30(-0.81%)
May 30, 2013 34.29 37.78 34.29 36.88 180,926 +2.67(+7.80%)
May 29, 2013 34.72 35.67 34.01 34.21 99,500 -0.72(-2.06%)
May 28, 2013 35.18 35.80 34.09 34.93 84,818 +0.33(+0.95%)
May 24, 2013 33.18 35.07 33.18 34.60 0 +1.10(+3.28%)
May 23, 2013 32.74 33.83 32.32 33.50 0 +0.21(+0.63%)
May 22, 2013 35.14 35.34 33.13 33.29 0 -1.90(-5.40%)
May 21, 2013 35.54 36.11 35.05 35.19 0 -0.43(-1.21%)
May 20, 2013 36.90 37.19 35.35 35.62 0 -1.29(-3.49%)
May 17, 2013 36.72 38.14 36.11 36.91 0 +0.18(+0.49%)
May 16, 2013 37.28 37.28 35.00 36.73 693,256 -0.60(-1.61%)
May 15, 2013 39.74 39.88 36.65 37.33 197,664 -0.65(-1.71%)
May 13, 2013 36.61 38.08 36.55 37.98 0 +1.47(+4.03%)
May 10, 2013 37.27 37.27 35.70 36.51 0 +0.06(+0.16%)
May 09, 2013 37.47 37.60 36.30 36.45 0 -0.66(-1.78%)
May 08, 2013 33.47 37.20 32.98 37.11 0 +4.10(+12.42%)
May 07, 2013 37.07 37.07 32.22 33.01 0 -5.02(-13.20%)
May 06, 2013 37.92 38.33 37.50 38.03 0 +0.12(+0.32%)
May 03, 2013 37.95 38.19 37.49 37.91 0 +0.53(+1.42%)
May 02, 2013 37.21 37.48 37.05 37.38 0 +0.38(+1.03%)
May 01, 2013 37.33 38.13 36.69 37.00 0 -0.42(-1.12%)
Apr 30, 2013 37.66 37.83 37.18 37.42 0 -0.07(-0.19%)
Apr 29, 2013 37.50 38.30 37.45 37.49 136,399 -0.35(-0.92%)
Apr 26, 2013 37.15 37.95 37.15 37.84 61,172 +0.59(+1.58%)
Apr 25, 2013 37.22 38.12 36.51 37.25 54,969 +0.25(+0.68%)
Apr 24, 2013 36.43 38.06 36.11 37.00 170,736 +0.42(+1.14%)
Apr 23, 2013 33.16 36.61 32.69 36.58 315,626 +3.74(+11.39%)
Apr 22, 2013 32.15 33.00 31.34 32.84 87,665 +0.84(+2.63%)
Apr 19, 2013 31.93 32.24 31.76 32.00 71,919 +0.01(+0.03%)
Apr 18, 2013 30.92 32.31 30.43 31.99 176,259 +1.24(+4.03%)
Apr 17, 2013 30.77 31.25 29.96 30.75 90,831 -0.33(-1.06%)
Apr 16, 2013 30.31 31.45 30.08 31.08 105,897 +1.15(+3.84%)
Apr 15, 2013 30.70 30.90 29.15 29.93 136,442 -1.00(-3.23%)
Apr 12, 2013 30.98 31.05 30.01 30.93 45,408 -0.01(-0.03%)
Apr 11, 2013 30.98 31.16 30.71 30.94 54,489 +0.02(+0.06%)
Apr 10, 2013 30.00 31.18 29.97 30.92 201,647 +0.93(+3.10%)
Apr 09, 2013 29.69 30.25 29.25 29.99 122,508 +0.46(+1.56%)
Apr 08, 2013 29.05 29.57 28.59 29.53 68,675 +0.62(+2.14%)
Apr 05, 2013 27.62 28.94 27.59 28.91 70,588 +0.77(+2.74%)
Apr 04, 2013 28.29 28.29 27.31 28.14 49,290 -0.04(-0.14%)
Apr 03, 2013 28.75 28.96 27.77 28.18 75,331 -0.57(-1.98%)
Apr 02, 2013 27.53 29.53 27.52 28.75 165,674 +1.39(+5.08%)
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.