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 )

0.3460 -0.0040 (-1.14%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.54 29.86 28.70 29.37 1,560,000 -0.32(-1.08%)
Sep 27, 2018 31.41 31.99 29.52 29.69 1,807,294 -1.65(-5.26%)
Sep 26, 2018 31.46 32.19 31.10 31.34 1,077,911 -0.09(-0.29%)
Sep 25, 2018 32.51 32.90 29.74 31.43 2,765,777 -1.21(-3.71%)
Sep 24, 2018 32.40 33.00 32.20 32.64 472,922 +0.26(+0.80%)
Sep 21, 2018 32.32 32.58 31.45 32.38 1,613,200 -0.10(-0.31%)
Sep 20, 2018 32.34 32.82 31.82 32.48 591,839 +0.27(+0.84%)
Sep 19, 2018 32.18 33.08 31.74 32.21 545,081 +0.02(+0.06%)
Sep 18, 2018 32.68 33.42 31.97 32.19 1,148,040 -0.04(-0.12%)
Sep 17, 2018 31.73 32.80 31.73 32.23 1,000,278 +0.46(+1.45%)
Sep 14, 2018 32.21 32.49 31.38 31.77 557,200 -0.53(-1.64%)
Sep 13, 2018 32.79 32.91 31.19 32.30 911,705 -0.51(-1.55%)
Sep 12, 2018 33.91 34.20 32.25 32.81 845,214 -1.10(-3.24%)
Sep 11, 2018 35.50 35.84 33.82 33.91 887,841 -1.40(-3.96%)
Sep 10, 2018 35.20 35.56 34.94 35.31 412,784 +0.12(+0.34%)
Sep 07, 2018 35.13 35.67 34.70 35.19 325,500 -0.05(-0.14%)
Sep 06, 2018 35.60 35.70 34.54 35.24 498,924 -0.45(-1.26%)
Sep 05, 2018 35.20 36.98 35.12 35.69 922,542 +0.61(+1.74%)
Sep 04, 2018 35.65 36.09 34.85 35.08 874,990 -0.67(-1.87%)
Aug 31, 2018 35.75 35.75 35.75 0 -0.06(-0.17%)
Aug 30, 2018 36.47 37.05 35.76 35.81 522,944 -0.74(-2.02%)
Aug 29, 2018 36.35 36.88 36.04 36.55 689,207 +0.33(+0.91%)
Aug 28, 2018 36.11 36.60 35.47 36.22 614,739 +0.22(+0.61%)
Aug 27, 2018 35.24 36.33 35.24 36.00 524,116 +0.85(+2.42%)
Aug 24, 2018 35.91 36.47 35.13 35.15 506,800 -0.80(-2.23%)
Aug 23, 2018 37.11 37.21 35.42 35.95 643,366 -1.08(-2.92%)
Aug 22, 2018 36.35 37.27 36.25 37.03 648,015 +0.75(+2.07%)
Aug 21, 2018 34.88 36.84 34.87 36.28 951,903 +1.53(+4.40%)
Aug 20, 2018 35.16 35.35 34.46 34.75 499,771 -0.50(-1.42%)
Aug 17, 2018 35.21 35.60 34.43 35.25 513,800 -0.12(-0.34%)
Aug 16, 2018 34.94 35.77 34.60 35.37 1,140,286 +0.49(+1.40%)
Aug 15, 2018 34.46 35.54 34.32 34.88 1,122,388 +0.33(+0.96%)
Aug 14, 2018 34.94 35.47 34.08 34.55 563,943 -0.12(-0.35%)
Aug 13, 2018 34.77 35.13 33.93 34.67 936,859 -0.10(-0.29%)
Aug 10, 2018 34.63 35.05 33.85 34.77 697,500 +0.09(+0.26%)
Aug 09, 2018 34.76 35.60 34.07 34.68 1,833,714 -0.37(-1.06%)
Aug 08, 2018 37.30 37.38 34.07 35.05 1,833,328 -1.83(-4.96%)
Aug 07, 2018 36.37 37.97 35.04 36.88 1,509,167 +0.69(+1.91%)
Aug 06, 2018 37.48 38.17 35.32 36.19 2,491,429 -1.49(-3.95%)
Aug 03, 2018 41.21 41.75 37.05 37.68 3,236,000 -3.43(-8.34%)
Aug 02, 2018 44.48 46.79 40.80 41.11 3,220,284 -4.90(-10.65%)
Aug 01, 2018 43.95 46.39 43.38 46.01 1,386,029 +1.87(+4.24%)
Jul 31, 2018 43.83 44.75 43.77 44.14 714,154 +0.56(+1.28%)
Jul 30, 2018 45.02 45.64 42.91 43.58 725,070 -1.63(-3.61%)
Jul 27, 2018 45.76 46.04 44.88 45.21 472,100 -0.44(-0.96%)
Jul 26, 2018 44.36 45.86 44.02 45.65 500,916 +1.33(+3.00%)
Jul 25, 2018 44.92 45.48 43.90 44.32 737,040 -0.74(-1.64%)
Jul 24, 2018 47.48 47.68 45.00 45.06 610,760 -1.94(-4.13%)
Jul 23, 2018 47.85 48.21 46.84 47.00 550,598 -0.87(-1.82%)
Jul 20, 2018 47.04 48.32 46.65 47.87 492,016 +0.83(+1.76%)
Jul 19, 2018 46.20 47.62 45.85 47.04 527,481 +0.61(+1.31%)
Jul 18, 2018 46.49 46.52 45.80 46.43 451,943 -0.19(-0.41%)
Jul 17, 2018 45.64 47.29 45.51 46.62 638,377 +0.68(+1.48%)
Jul 16, 2018 48.40 48.40 45.40 45.94 1,061,303 -2.59(-5.34%)
Jul 13, 2018 47.13 49.00 47.13 48.53 691,102 +0.72(+1.51%)
Jul 12, 2018 49.65 49.81 47.30 47.81 999,059 -1.27(-2.59%)
Jul 11, 2018 49.36 49.90 48.61 49.08 836,742 -0.40(-0.81%)
Jul 10, 2018 48.78 49.79 48.61 49.48 699,051 +0.57(+1.17%)
Jul 09, 2018 48.64 49.90 47.96 48.91 1,054,705 +0.44(+0.91%)
Jul 06, 2018 45.78 48.73 45.56 48.47 909,682 +2.92(+6.41%)
Jul 05, 2018 48.10 48.35 44.69 45.55 981,379 -1.85(-3.90%)
Jul 03, 2018 47.40 47.40 47.40 0 +2.26(+5.01%)
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.