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 )

4.840 USD +0.230 (+4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 42.29 42.80 41.09 41.41 554,174 -1.12(-2.63%)
Jun 27, 2014 41.21 42.83 41.16 42.53 1,244,316 +0.97(+2.33%)
Jun 26, 2014 41.65 42.48 41.24 41.56 380,070 -0.44(-1.05%)
Jun 25, 2014 40.76 42.24 40.65 42.00 422,517 +0.79(+1.92%)
Jun 24, 2014 41.16 42.67 40.76 41.21 517,274 +0.11(+0.27%)
Jun 23, 2014 41.75 43.11 41.01 41.10 479,271 -0.47(-1.13%)
Jun 20, 2014 42.71 42.99 40.88 41.57 1,024,008 -0.85(-2.00%)
Jun 19, 2014 43.29 43.31 42.02 42.42 420,075 -0.52(-1.21%)
Jun 18, 2014 44.04 44.70 42.71 42.94 715,033 -0.85(-1.94%)
Jun 17, 2014 44.00 44.74 43.08 43.79 825,362 -0.07(-0.16%)
Jun 16, 2014 45.14 45.84 43.60 43.86 910,375 -1.43(-3.16%)
Jun 13, 2014 44.69 45.94 43.61 45.29 656,468 +0.77(+1.73%)
Jun 12, 2014 43.34 45.04 42.83 44.52 762,985 +0.72(+1.64%)
Jun 11, 2014 43.74 45.15 43.28 43.80 963,855 -0.94(-2.10%)
Jun 10, 2014 41.39 45.70 41.11 44.74 1,880,961 +4.82(+12.07%)
Jun 06, 2014 40.95 41.62 39.58 39.92 922,573 -0.85(-2.08%)
Jun 05, 2014 39.65 41.75 39.12 40.77 2,822,986 +2.37(+6.17%)
Jun 04, 2014 38.23 38.82 36.11 38.40 3,102,648 +0.17(+0.44%)
Jun 03, 2014 41.85 43.40 38.22 38.23 5,378,932 -9.52(-19.94%)
Jun 02, 2014 48.15 48.41 45.03 47.75 2,040,608 -3.46(-6.76%)
May 30, 2014 52.84 52.98 50.87 51.21 810,361 -0.34(-0.66%)
May 29, 2014 49.15 53.28 49.14 51.55 1,137,783 +2.57(+5.25%)
May 28, 2014 51.37 52.54 48.82 48.98 1,119,399 -2.80(-5.41%)
May 27, 2014 58.59 58.72 50.51 51.78 2,442,167 -5.22(-9.16%)
May 23, 2014 57.54 57.00 57.00 57.00 512,600 -0.76(-1.32%)
May 22, 2014 54.86 58.01 54.75 57.76 342,105 +3.08(+5.63%)
May 21, 2014 57.15 57.94 54.40 54.68 575,575 -2.20(-3.87%)
May 20, 2014 60.21 61.70 55.64 56.88 1,125,672 +0.11(+0.19%)
May 19, 2014 55.56 57.58 55.03 56.77 371,451 +0.81(+1.45%)
May 16, 2014 58.06 59.32 54.53 55.96 782,832 -3.29(-5.55%)
May 15, 2014 55.11 60.50 55.10 59.25 1,964,905 +8.16(+15.97%)
May 14, 2014 51.26 54.34 50.48 51.09 824,114 -0.36(-0.70%)
May 13, 2014 51.16 53.08 50.94 51.45 751,873 +0.25(+0.49%)
May 12, 2014 48.25 51.92 48.24 51.20 664,275 +3.37(+7.05%)
May 09, 2014 49.30 50.39 46.42 47.83 1,049,652 -1.49(-3.02%)
May 08, 2014 51.00 51.50 49.14 49.32 694,800 -1.57(-3.09%)
May 07, 2014 51.91 52.28 50.25 50.89 574,172 -1.18(-2.27%)
May 06, 2014 53.45 53.87 51.05 52.07 728,760 -1.70(-3.16%)
May 05, 2014 52.75 54.44 51.92 53.77 505,869 +0.43(+0.81%)
May 02, 2014 55.03 55.30 52.59 53.34 399,611 -1.20(-2.20%)
May 01, 2014 53.81 55.91 52.62 54.54 758,109 +0.47(+0.87%)
Apr 30, 2014 53.71 55.32 52.10 54.07 598,594 +0.92(+1.73%)
Apr 29, 2014 50.87 53.54 50.86 53.15 850,641 +1.34(+2.59%)
Apr 28, 2014 51.95 52.85 49.62 51.81 573,816 +0.31(+0.60%)
Apr 25, 2014 54.47 54.47 50.26 51.50 592,195 -3.41(-6.21%)
Apr 24, 2014 53.71 56.06 50.44 54.91 801,664 +1.41(+2.64%)
Apr 23, 2014 54.96 55.51 52.91 53.50 463,782 -1.52(-2.76%)
Apr 22, 2014 55.31 56.79 54.66 55.02 725,500 +0.48(+0.88%)
Apr 21, 2014 54.73 55.89 53.52 54.54 355,647 -0.31(-0.57%)
Apr 17, 2014 56.10 54.85 54.85 54.85 514,900 -1.37(-2.44%)
Apr 16, 2014 56.75 57.39 54.91 56.22 610,336 -0.05(-0.09%)
Apr 15, 2014 54.91 57.12 49.77 56.27 1,323,385 +1.35(+2.46%)
Apr 14, 2014 58.03 58.20 52.89 54.92 827,677 -2.36(-4.12%)
Apr 11, 2014 60.57 62.29 56.12 57.28 870,019 -4.28(-6.95%)
Apr 10, 2014 66.01 66.43 60.50 61.56 1,005,175 -5.17(-7.75%)
Apr 09, 2014 65.50 68.70 65.14 66.73 449,384 +1.20(+1.83%)
Apr 08, 2014 64.49 66.65 63.55 65.53 396,021 +0.92(+1.42%)
Apr 07, 2014 64.37 66.72 62.68 64.61 485,251 -0.05(-0.08%)
Apr 04, 2014 66.93 70.10 63.50 64.66 584,796 -1.74(-2.62%)
Apr 03, 2014 71.05 71.27 65.75 66.40 473,947 -2.82(-4.07%)
Apr 02, 2014 71.53 72.24 67.61 69.22 472,311 -1.81(-2.55%)
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.