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 )

4.760 USD -0.100 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.49 15.09 13.40 14.87 5,032,000 +1.35(+9.99%)
Jun 27, 2019 12.87 13.53 12.75 13.52 2,521,795 +0.71(+5.54%)
Jun 26, 2019 13.49 13.74 12.61 12.81 2,602,675 -0.61(-4.55%)
Jun 25, 2019 13.62 13.86 13.28 13.42 1,591,557 +0.08(+0.60%)
Jun 24, 2019 15.01 15.16 13.27 13.34 3,117,521 -1.70(-11.30%)
Jun 21, 2019 14.35 15.35 14.05 15.04 4,790,100 +0.60(+4.16%)
Jun 20, 2019 14.70 14.98 14.03 14.44 1,939,891 -0.33(-2.23%)
Jun 19, 2019 14.61 15.75 14.49 14.77 2,214,230 +0.22(+1.51%)
Jun 18, 2019 14.22 14.92 14.14 14.55 1,869,039 +0.44(+3.12%)
Jun 17, 2019 13.20 14.25 13.13 14.11 2,642,488 +1.16(+8.96%)
Jun 14, 2019 13.29 13.38 12.75 12.95 1,299,500 -0.42(-3.14%)
Jun 13, 2019 13.16 13.43 13.00 13.37 924,593 +0.27(+2.06%)
Jun 12, 2019 13.71 13.99 13.03 13.10 1,198,213 -0.63(-4.59%)
Jun 11, 2019 13.86 14.03 13.57 13.73 936,361 -0.06(-0.44%)
Jun 10, 2019 14.97 15.13 13.69 13.79 1,274,025 -1.05(-7.08%)
Jun 07, 2019 14.81 14.98 14.26 14.84 859,400 +0.18(+1.23%)
Jun 06, 2019 14.92 15.05 14.10 14.66 860,346 -0.27(-1.81%)
Jun 05, 2019 15.55 15.57 14.69 14.93 754,241 -0.53(-3.43%)
Jun 04, 2019 15.07 15.49 14.80 15.46 929,228 +0.56(+3.76%)
Jun 03, 2019 14.91 15.34 14.79 14.90 1,184,773 +0.12(+0.81%)
May 31, 2019 14.89 15.16 14.44 14.78 1,099,700 -0.23(-1.53%)
May 30, 2019 15.86 16.11 14.91 15.01 1,513,568 -0.89(-5.60%)
May 29, 2019 14.95 15.97 14.50 15.90 2,240,899 -0.18(-1.12%)
May 28, 2019 16.77 16.98 16.03 16.08 941,346 -0.66(-3.94%)
May 24, 2019 16.75 17.02 16.61 16.74 3,419,600 +0.16(+0.97%)
May 23, 2019 17.04 17.14 16.41 16.58 1,005,567 -0.71(-4.11%)
May 22, 2019 17.25 17.56 16.83 17.29 859,807 -0.12(-0.69%)
May 21, 2019 16.71 17.61 16.63 17.41 1,516,821 +1.05(+6.42%)
May 20, 2019 17.00 17.20 16.28 16.36 1,640,030 -0.71(-4.16%)
May 17, 2019 17.93 18.09 16.97 17.07 1,988,800 -1.02(-5.64%)
May 16, 2019 18.90 19.47 17.90 18.09 1,280,465 -0.68(-3.62%)
May 15, 2019 18.63 18.89 18.29 18.77 824,453 +0.03(+0.16%)
May 14, 2019 18.45 19.09 18.12 18.74 845,765 +0.54(+2.97%)
May 13, 2019 18.80 19.18 18.04 18.20 1,066,512 -1.08(-5.60%)
May 10, 2019 19.31 19.64 18.77 19.28 981,600 -0.18(-0.92%)
May 09, 2019 19.78 19.85 19.09 19.46 985,928 -0.52(-2.60%)
May 08, 2019 19.31 20.37 19.25 19.98 1,652,489 +0.52(+2.67%)
May 07, 2019 19.05 20.69 19.05 19.46 2,752,361 +0.36(+1.88%)
May 06, 2019 18.55 19.31 18.27 19.10 1,246,379 +0.15(+0.79%)
May 03, 2019 18.41 19.25 18.27 18.95 1,242,700 +0.51(+2.77%)
May 02, 2019 18.32 18.58 17.20 18.44 2,518,138 +0.73(+4.12%)
May 01, 2019 18.28 18.40 17.67 17.71 2,903,213 -0.56(-3.07%)
Apr 30, 2019 18.80 19.15 18.12 18.27 1,369,761 -0.54(-2.87%)
Apr 29, 2019 19.07 19.34 18.74 18.81 1,047,803 -0.26(-1.36%)
Apr 26, 2019 19.13 19.16 18.68 19.07 1,629,500 -0.03(-0.16%)
Apr 25, 2019 19.83 19.87 19.05 19.10 1,588,278 -0.77(-3.88%)
Apr 24, 2019 20.83 20.93 19.83 19.87 1,187,381 -0.96(-4.61%)
Apr 23, 2019 20.25 20.98 19.96 20.83 1,347,551 +0.51(+2.51%)
Apr 22, 2019 20.67 20.97 20.11 20.32 1,096,144 -0.56(-2.68%)
Apr 18, 2019 20.73 21.00 19.80 20.88 1,227,800 +0.08(+0.38%)
Apr 17, 2019 21.39 21.44 20.15 20.80 1,559,396 -0.41(-1.93%)
Apr 16, 2019 20.53 21.35 19.90 21.21 1,671,078 +0.66(+3.21%)
Apr 15, 2019 21.75 21.79 20.42 20.55 4,023,583 -2.93(-12.48%)
Apr 12, 2019 23.88 24.75 23.11 23.48 1,241,100 -0.28(-1.18%)
Apr 11, 2019 24.76 24.81 23.67 23.76 950,780 -0.98(-3.96%)
Apr 10, 2019 24.38 24.77 24.01 24.74 547,312 +0.40(+1.64%)
Apr 09, 2019 25.02 25.29 24.29 24.34 763,184 -0.81(-3.22%)
Apr 08, 2019 25.57 25.88 25.06 25.15 748,203 -0.52(-2.03%)
Apr 05, 2019 25.22 25.84 24.98 25.67 1,011,200 +0.56(+2.23%)
Apr 04, 2019 25.29 25.50 24.69 25.11 1,054,011 -0.17(-0.67%)
Apr 03, 2019 24.99 25.70 24.72 25.28 1,033,173 +0.49(+1.98%)
Apr 02, 2019 24.24 25.10 24.05 24.79 831,368 +0.54(+2.23%)
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.