Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiff Oncology Inc (NQ: CRDF )

2.895 -0.085 (-2.85%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.31 24.99 22.29 24.71 1,335,136 +2.79(+12.73%)
Nov 27, 2020 21.33 22.68 21.00 21.92 665,400 +0.61(+2.86%)
Nov 25, 2020 19.80 21.58 19.80 21.31 860,000 +1.74(+8.89%)
Nov 24, 2020 19.60 20.63 18.24 19.57 955,862 +0.42(+2.19%)
Nov 23, 2020 18.42 20.62 18.40 19.15 1,280,507 +0.93(+5.10%)
Nov 20, 2020 16.76 18.64 16.62 18.22 1,011,400 +1.56(+9.36%)
Nov 19, 2020 16.45 16.92 16.05 16.66 396,779 +0.21(+1.28%)
Nov 18, 2020 17.23 17.50 15.60 16.45 889,671 -0.63(-3.69%)
Nov 17, 2020 17.00 17.94 16.55 17.08 772,069 +0.20(+1.18%)
Nov 16, 2020 16.99 17.29 16.39 16.88 617,885 +0.08(+0.48%)
Nov 13, 2020 17.19 17.25 16.14 16.80 574,200 -0.16(-0.94%)
Nov 12, 2020 17.00 17.28 16.43 16.96 688,758 -0.15(-0.88%)
Nov 11, 2020 17.49 17.53 16.56 17.11 831,834 -0.23(-1.33%)
Nov 10, 2020 18.19 18.29 17.13 17.34 1,015,771 -0.75(-4.15%)
Nov 09, 2020 18.36 18.66 16.76 18.09 821,374 -0.04(-0.22%)
Nov 06, 2020 16.74 18.97 16.51 18.13 1,067,700 +1.13(+6.65%)
Nov 05, 2020 16.81 17.19 16.00 17.00 707,215 +0.61(+3.72%)
Nov 04, 2020 16.49 18.31 16.26 16.39 1,063,835 -0.22(-1.32%)
Nov 03, 2020 15.83 16.84 15.57 16.61 667,089 +0.72(+4.53%)
Nov 02, 2020 15.99 16.30 15.06 15.89 702,774 +0.07(+0.44%)
Oct 30, 2020 16.08 16.10 14.87 15.82 1,110,100 -0.50(-3.06%)
Oct 29, 2020 14.50 16.40 14.34 16.32 1,091,706 +1.72(+11.78%)
Oct 28, 2020 14.17 14.91 13.76 14.60 723,350 -0.51(-3.38%)
Oct 27, 2020 14.34 15.15 14.20 15.11 670,142 +0.76(+5.30%)
Oct 26, 2020 14.07 14.94 13.81 14.35 1,056,871 +0.12(+0.84%)
Oct 23, 2020 13.24 15.01 12.61 14.23 879,200 +0.83(+6.19%)
Oct 22, 2020 12.50 13.59 12.50 13.40 998,809 +1.38(+11.48%)
Oct 21, 2020 13.81 14.08 12.02 12.02 724,248 -1.32(-9.90%)
Oct 20, 2020 13.76 14.20 13.08 13.34 643,988 -0.22(-1.62%)
Oct 19, 2020 15.10 15.20 13.20 13.56 1,162,426 -1.35(-9.05%)
Oct 16, 2020 14.68 15.46 14.68 14.91 715,100 +0.26(+1.77%)
Oct 15, 2020 14.41 15.51 14.36 14.65 886,173 -0.91(-5.85%)
Oct 14, 2020 15.48 15.76 14.98 15.56 883,793 -0.02(-0.13%)
Oct 13, 2020 16.40 16.99 15.55 15.58 1,050,437 -0.95(-5.75%)
Oct 12, 2020 17.56 18.12 16.05 16.53 1,493,416 -0.72(-4.17%)
Oct 09, 2020 17.25 17.72 16.22 17.25 1,496,400 -0.05(-0.29%)
Oct 08, 2020 14.14 17.56 13.83 17.30 3,520,082 +3.79(+28.05%)
Oct 07, 2020 13.00 13.64 13.00 13.51 708,251 +0.64(+4.97%)
Oct 06, 2020 13.29 13.96 12.70 12.87 1,130,184 -0.64(-4.74%)
Oct 05, 2020 13.60 13.76 12.45 13.51 1,295,579 +0.31(+2.35%)
Oct 02, 2020 12.89 13.51 12.70 13.20 856,300 -0.42(-3.08%)
Oct 01, 2020 14.37 14.56 12.67 13.62 2,367,428 -0.57(-4.02%)
Sep 30, 2020 14.71 16.00 13.93 14.19 5,138,812 +0.18(+1.28%)
Sep 29, 2020 12.01 15.24 12.00 14.01 4,458,306 +1.83(+15.02%)
Sep 28, 2020 11.59 12.36 11.21 12.18 931,643 +0.80(+7.03%)
Sep 25, 2020 10.80 11.60 10.29 11.38 703,900 +0.67(+6.26%)
Sep 24, 2020 10.96 11.24 10.21 10.71 1,044,304 -0.64(-5.64%)
Sep 23, 2020 11.54 12.30 10.82 11.35 2,480,240 -0.36(-3.07%)
Sep 22, 2020 10.92 11.76 10.12 11.71 3,138,368 +0.11(+0.95%)
Sep 21, 2020 8.900 11.86 8.860 11.60 19,212,098 +2.89(+33.18%)
Sep 18, 2020 8.470 9.100 8.080 8.710 6,421,100 +0.60(+7.40%)
Sep 17, 2020 6.110 11.18 5.880 8.110 47,433,448 +2.30(+39.59%)
Sep 16, 2020 5.810 5.910 5.600 5.810 643,685 +0.00(+0.00%)
Sep 15, 2020 6.210 6.210 5.770 5.810 275,135 -0.13(-2.19%)
Sep 14, 2020 6.050 6.250 5.780 5.940 303,490 -0.01(-0.17%)
Sep 11, 2020 6.120 6.290 5.500 5.950 527,800 -0.29(-4.65%)
Sep 10, 2020 6.200 6.730 6.170 6.240 590,072 +0.24(+4.00%)
Sep 09, 2020 5.700 6.250 5.670 6.000 607,506 +0.30(+5.26%)
Sep 08, 2020 5.800 6.110 5.650 5.700 320,966 -0.39(-6.40%)
Sep 04, 2020 7.100 7.470 4.500 6.090 2,835,000 -0.95(-13.49%)
Sep 03, 2020 7.320 7.710 7.010 7.040 570,270 -0.41(-5.50%)
Sep 02, 2020 7.690 8.020 7.450 7.450 490,619 -0.20(-2.61%)
Sep 01, 2020 7.720 7.790 7.100 7.650 583,870 -0.29(-3.65%)
Aug 31, 2020 7.670 8.290 7.670 7.940 695,108 +0.36(+4.75%)
Aug 28, 2020 7.420 7.647 7.400 7.580 329,900 +0.09(+1.20%)
Aug 27, 2020 7.650 7.750 7.010 7.490 541,684 -0.24(-3.10%)
Aug 26, 2020 7.540 7.800 7.290 7.730 794,678 +0.13(+1.71%)
Aug 25, 2020 7.630 7.740 7.370 7.600 608,207 -0.10(-1.30%)
Aug 24, 2020 7.950 8.020 7.430 7.700 1,036,946 +0.02(+0.26%)
Aug 21, 2020 6.870 7.740 6.760 7.680 1,108,600 +0.75(+10.82%)
Aug 20, 2020 6.580 7.470 6.580 6.930 1,397,304 +0.27(+4.05%)
Aug 19, 2020 5.610 6.920 5.610 6.660 1,358,474 +0.99(+17.46%)
Aug 18, 2020 5.570 5.940 5.570 5.670 392,783 +0.01(+0.18%)
Aug 17, 2020 5.820 5.960 5.610 5.660 246,141 -0.14(-2.41%)
Aug 14, 2020 5.700 5.848 5.510 5.800 280,800 +0.08(+1.40%)
Aug 13, 2020 5.560 5.910 5.480 5.720 334,486 +0.21(+3.81%)
Aug 12, 2020 5.840 6.190 5.350 5.510 600,323 -0.46(-7.71%)
Aug 11, 2020 6.570 6.570 5.820 5.970 662,786 -0.49(-7.59%)
Aug 10, 2020 6.200 6.706 6.200 6.460 834,966 +0.35(+5.73%)
Aug 07, 2020 5.620 6.140 5.452 6.110 590,300 +0.42(+7.38%)
Aug 06, 2020 5.860 6.030 5.300 5.690 712,746 -0.17(-2.90%)
Aug 05, 2020 6.490 6.850 5.750 5.860 1,324,825 -0.35(-5.64%)
Aug 04, 2020 5.630 6.490 5.620 6.210 1,541,497 +0.68(+12.30%)
Aug 03, 2020 4.800 5.730 4.760 5.530 1,339,336 +0.73(+15.21%)
Jul 31, 2020 4.450 4.860 4.420 4.800 241,300 +0.20(+4.35%)
Jul 30, 2020 4.330 4.740 4.330 4.600 435,764 +0.22(+5.02%)
Jul 29, 2020 4.430 4.530 4.290 4.380 378,168 -0.08(-1.79%)
Jul 28, 2020 4.530 4.570 4.420 4.460 138,683 -0.11(-2.41%)
Jul 27, 2020 4.510 4.650 4.480 4.570 182,776 +0.08(+1.78%)
Jul 24, 2020 4.690 4.690 4.420 4.490 157,200 -0.17(-3.65%)
Jul 23, 2020 4.850 4.900 4.620 4.660 210,542 -0.21(-4.31%)
Jul 22, 2020 4.450 5.170 4.360 4.870 779,983 +0.33(+7.27%)
Jul 21, 2020 4.600 4.600 4.360 4.540 340,977 +0.00(+0.00%)
Jul 20, 2020 4.500 4.680 4.100 4.540 698,015 +0.01(+0.22%)
Jul 17, 2020 4.800 4.880 4.520 4.530 533,000 -0.23(-4.83%)
Jul 16, 2020 4.770 5.070 4.720 4.760 505,428 -0.05(-1.04%)
Jul 15, 2020 4.460 4.980 4.370 4.810 632,432 +0.30(+6.65%)
Jul 14, 2020 4.490 4.580 4.320 4.510 528,068 +0.00(+0.00%)
Jul 13, 2020 4.630 4.810 4.420 4.510 493,209 -0.21(-4.45%)
Jul 10, 2020 4.770 4.890 4.560 4.720 460,800 -0.06(-1.26%)
Jul 09, 2020 4.780 4.882 4.610 4.780 455,188 +0.00(+0.00%)
Jul 08, 2020 4.850 5.150 4.710 4.780 1,158,202 -0.08(-1.65%)
Jul 07, 2020 4.270 5.370 4.250 4.860 1,582,163 +0.61(+14.35%)
Jul 06, 2020 4.360 4.530 4.170 4.250 498,351 -0.06(-1.39%)
Jul 02, 2020 4.790 4.860 4.300 4.310 835,900 -0.45(-9.45%)
Jul 01, 2020 4.950 5.150 4.720 4.760 535,759 -0.25(-4.99%)
Jun 30, 2020 4.970 5.210 4.810 5.010 750,962 -0.07(-1.38%)
Jun 29, 2020 4.990 5.750 4.750 5.080 1,331,186 +0.01(+0.20%)
Jun 26, 2020 4.830 5.225 4.540 5.070 1,846,200 -0.03(-0.59%)
Jun 25, 2020 4.270 5.240 4.260 5.100 2,211,064 +0.96(+23.19%)
Jun 24, 2020 3.480 4.300 3.460 4.140 1,632,972 +0.60(+16.95%)
Jun 23, 2020 3.400 3.590 3.270 3.540 675,937 +0.21(+6.31%)
Jun 22, 2020 3.150 3.390 3.080 3.330 533,198 +0.14(+4.39%)
Jun 19, 2020 3.010 3.230 2.850 3.190 732,800 +0.24(+8.14%)
Jun 18, 2020 2.680 3.000 2.680 2.950 562,328 +0.27(+10.07%)
Jun 17, 2020 2.590 2.780 2.590 2.680 503,476 +0.08(+3.08%)
Jun 16, 2020 2.420 2.820 2.410 2.600 1,061,453 +0.21(+8.79%)
Jun 15, 2020 2.440 2.460 2.230 2.390 525,444 -0.08(-3.24%)
Jun 12, 2020 2.570 2.650 2.410 2.470 230,200 -0.07(-2.76%)
Jun 11, 2020 2.810 2.860 2.420 2.540 505,515 -0.36(-12.41%)
Jun 10, 2020 2.830 2.980 2.600 2.900 552,708 +0.12(+4.32%)
Jun 09, 2020 3.090 3.120 2.370 2.780 1,143,252 -0.29(-9.45%)
Jun 08, 2020 3.240 3.240 3.020 3.070 427,809 -0.14(-4.36%)
Jun 05, 2020 3.360 3.396 3.060 3.210 421,200 -0.19(-5.59%)
Jun 04, 2020 3.180 3.400 3.110 3.400 571,875 +0.16(+4.94%)
Jun 03, 2020 3.330 3.640 3.050 3.240 1,360,573 -0.07(-2.11%)
Jun 02, 2020 3.230 3.920 3.160 3.310 2,331,485 +0.32(+10.70%)
Jun 01, 2020 2.500 2.990 2.470 2.990 940,022 +0.52(+21.05%)
May 29, 2020 2.500 2.550 2.310 2.470 833,800 -0.06(-2.37%)
May 28, 2020 2.540 2.880 2.400 2.530 2,267,145 +0.23(+10.00%)
May 27, 2020 2.050 2.320 1.980 2.300 480,256 +0.26(+12.75%)
May 26, 2020 2.080 2.130 1.980 2.040 194,294 -0.02(-0.97%)
May 22, 2020 2.050 2.100 1.950 2.060 152,200 +0.01(+0.49%)
May 21, 2020 2.160 2.170 2.040 2.050 314,407 -0.11(-5.09%)
May 20, 2020 2.080 2.180 2.020 2.160 426,099 +0.14(+6.93%)
May 19, 2020 1.930 2.160 1.850 2.020 636,327 +0.19(+10.38%)
May 18, 2020 1.950 1.980 1.680 1.830 471,993 -0.07(-3.68%)
May 15, 2020 1.460 1.990 1.390 1.900 2,204,700 +0.47(+32.87%)
May 14, 2020 1.340 1.440 1.310 1.430 414,583 +0.11(+8.33%)
May 13, 2020 1.460 1.550 1.260 1.320 2,703,028 +0.04(+3.13%)
May 12, 2020 1.360 1.370 1.237 1.280 313,896 -0.06(-4.48%)
May 11, 2020 1.190 1.350 1.160 1.340 444,480 +0.13(+10.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.