Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Corcept Therapeutics (NQ: CORT )

26.60 +1.20 (+4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2007 2.210 2.430 2.210 2.250 48,737 +0.02(+0.90%)
Jul 30, 2007 2.260 2.290 2.220 2.230 16,403 -0.02(-0.89%)
Jul 27, 2007 2.170 2.250 2.110 2.250 42,239 +0.10(+4.65%)
Jul 26, 2007 2.300 2.300 2.150 2.150 54,246 -0.15(-6.52%)
Jul 25, 2007 2.390 2.400 2.300 2.300 20,640 -0.04(-1.71%)
Jul 24, 2007 2.500 2.500 2.320 2.340 39,724 -0.18(-7.14%)
Jul 23, 2007 2.550 2.560 2.460 2.520 68,090 -0.03(-1.18%)
Jul 20, 2007 2.570 2.650 2.500 2.550 44,015 +0.00(+0.00%)
Jul 19, 2007 2.530 2.550 2.510 2.550 18,099 -0.03(-1.16%)
Jul 18, 2007 2.520 2.590 2.470 2.580 23,705 +0.12(+4.88%)
Jul 17, 2007 2.550 2.580 2.460 2.460 34,593 -0.07(-2.77%)
Jul 16, 2007 2.690 2.700 2.470 2.530 58,167 -0.07(-2.69%)
Jul 13, 2007 2.480 2.669 2.460 2.600 64,604 +0.14(+5.69%)
Jul 12, 2007 2.590 2.640 2.460 2.460 46,131 -0.15(-5.75%)
Jul 11, 2007 2.645 2.690 2.610 2.610 44,542 -0.00(-0.15%)
Jul 10, 2007 2.700 2.718 2.500 2.614 133,695 +0.12(+4.98%)
Jul 09, 2007 2.280 2.750 2.280 2.490 178,418 +0.19(+8.26%)
Jul 06, 2007 2.350 2.350 2.250 2.300 43,453 -0.07(-2.95%)
Jul 05, 2007 2.230 2.450 2.230 2.370 58,547 +0.14(+6.28%)
Jul 03, 2007 2.240 2.247 2.160 2.230 82,459 -0.07(-3.04%)
Jul 02, 2007 2.740 2.750 2.300 2.300 329,963 -0.44(-16.06%)
Jun 29, 2007 2.750 2.810 2.610 2.740 92,505 -0.07(-2.49%)
Jun 28, 2007 2.640 2.870 2.600 2.810 240,246 +0.13(+4.85%)
Jun 27, 2007 2.890 2.990 2.520 2.680 426,806 -0.16(-5.63%)
Jun 26, 2007 2.640 2.930 2.510 2.840 512,638 +0.24(+9.23%)
Jun 25, 2007 2.160 2.690 2.160 2.600 822,967 +0.48(+22.64%)
Jun 22, 2007 1.750 2.490 1.750 2.120 893,282 +0.37(+21.14%)
Jun 21, 2007 1.510 1.980 1.460 1.750 538,329 +0.33(+23.24%)
Jun 20, 2007 1.439 1.460 1.380 1.420 17,300 -0.06(-4.05%)
Jun 19, 2007 1.450 1.500 1.420 1.480 11,300 +0.01(+0.68%)
Jun 18, 2007 1.490 1.490 1.420 1.470 4,600 -0.05(-3.29%)
Jun 15, 2007 1.490 1.560 1.480 1.520 22,100 +0.01(+0.66%)
Jun 14, 2007 1.510 1.510 1.450 1.510 13,400 +0.01(+0.66%)
Jun 13, 2007 1.530 1.530 1.490 1.500 10,100 -0.03(-1.95%)
Jun 12, 2007 1.610 1.610 1.520 1.530 3,800 -0.05(-3.36%)
Jun 11, 2007 1.610 1.610 1.580 1.583 16,450 +0.02(+1.49%)
Jun 08, 2007 1.470 1.570 1.390 1.560 33,761 +0.09(+6.12%)
Jun 07, 2007 1.520 1.520 1.470 1.470 1,600 -0.03(-2.00%)
Jun 06, 2007 1.460 1.500 1.440 1.500 3,844 +0.01(+0.67%)
Jun 05, 2007 1.500 1.500 1.450 1.490 5,506 -0.02(-1.32%)
Jun 04, 2007 1.520 1.550 1.470 1.510 29,637 -0.01(-0.66%)
Jun 01, 2007 1.410 1.520 1.390 1.520 10,854 +0.13(+9.35%)
May 31, 2007 1.460 1.590 1.350 1.390 47,733 -0.08(-5.44%)
May 30, 2007 1.450 1.470 1.450 1.470 12,500 +0.00(+0.00%)
May 29, 2007 1.500 1.520 1.460 1.470 18,221 -0.03(-2.00%)
May 25, 2007 1.500 1.500 1.480 1.500 7,120 +0.00(+0.00%)
May 24, 2007 1.460 1.500 1.450 1.500 12,250 +0.01(+0.67%)
May 23, 2007 1.463 1.490 1.458 1.490 8,654 +0.01(+0.57%)
May 22, 2007 1.490 1.500 1.482 1.482 5,549 -0.02(-1.23%)
May 21, 2007 1.515 1.515 1.460 1.500 26,229 -0.01(-0.66%)
May 18, 2007 1.370 1.510 1.370 1.510 18,070 +0.14(+10.22%)
May 17, 2007 1.340 1.370 1.300 1.370 30,397 +0.04(+3.01%)
May 16, 2007 1.360 1.360 1.330 1.330 12,863 -0.03(-2.21%)
May 15, 2007 1.380 1.440 1.360 1.360 26,862 -0.04(-2.86%)
May 14, 2007 1.370 1.400 1.310 1.400 28,060 +0.02(+1.45%)
May 11, 2007 1.400 1.460 1.360 1.380 61,890 -0.03(-2.13%)
May 10, 2007 1.550 1.578 1.400 1.410 35,033 -0.15(-9.62%)
May 09, 2007 1.580 1.610 1.550 1.560 15,555 -0.04(-2.50%)
May 08, 2007 1.550 1.600 1.530 1.600 34,521 +0.06(+3.90%)
May 07, 2007 1.650 1.650 1.540 1.540 33,082 -0.05(-3.14%)
May 04, 2007 1.650 1.660 1.510 1.590 49,864 +0.00(+0.00%)
May 03, 2007 1.550 1.640 1.500 1.590 24,755 +0.07(+4.61%)
May 02, 2007 1.500 1.526 1.490 1.520 13,457 +0.00(+0.00%)
May 01, 2007 1.550 1.590 1.500 1.520 25,641 -0.03(-1.94%)
Apr 30, 2007 1.540 1.650 1.500 1.550 41,571 +0.02(+1.31%)
Apr 27, 2007 1.521 1.570 1.510 1.530 11,097 -0.01(-0.65%)
Apr 26, 2007 1.510 1.550 1.490 1.540 28,019 +0.02(+1.32%)
Apr 25, 2007 1.470 1.540 1.430 1.520 50,766 +0.05(+3.40%)
Apr 24, 2007 1.490 1.540 1.466 1.470 30,420 -0.03(-2.01%)
Apr 23, 2007 1.430 1.550 1.430 1.500 38,209 +0.01(+0.68%)
Apr 20, 2007 1.430 1.500 1.400 1.490 55,645 +0.07(+4.93%)
Apr 19, 2007 1.450 1.460 1.400 1.420 21,430 -0.03(-2.07%)
Apr 18, 2007 1.540 1.540 1.450 1.450 115,820 -0.08(-5.23%)
Apr 17, 2007 1.500 1.600 1.450 1.530 99,177 +0.03(+2.00%)
Apr 16, 2007 1.410 1.520 1.410 1.500 149,181 +0.09(+6.38%)
Apr 13, 2007 1.450 1.490 1.410 1.410 97,525 -0.05(-3.42%)
Apr 12, 2007 1.460 1.570 1.450 1.460 126,000 -0.02(-1.35%)
Apr 11, 2007 1.580 1.591 1.470 1.480 261,745 -0.12(-7.50%)
Apr 10, 2007 1.900 1.900 1.600 1.600 447,212 -0.36(-18.37%)
Apr 09, 2007 2.030 2.030 1.560 1.960 959,987 +0.56(+40.00%)
Apr 05, 2007 1.300 1.500 1.270 1.400 318,026 +0.19(+15.70%)
Apr 04, 2007 1.170 1.230 1.130 1.210 61,191 +0.05(+4.31%)
Apr 03, 2007 1.210 1.210 1.104 1.160 78,496 +0.06(+5.45%)
Apr 02, 2007 1.090 1.140 0.9712 1.100 108,386 +0.20(+22.22%)
Mar 30, 2007 0.7100 0.9400 0.7100 0.9000 118,476 +0.19(+26.76%)
Mar 29, 2007 0.7101 0.7500 0.7000 0.7100 36,687 +0.00(+0.00%)
Mar 28, 2007 0.7600 0.7700 0.7000 0.7100 93,417 -0.05(-6.58%)
Mar 27, 2007 0.8000 0.8100 0.7500 0.7600 54,231 -0.06(-7.32%)
Mar 26, 2007 0.8000 0.8200 0.7899 0.8200 38,179 -0.01(-1.20%)
Mar 23, 2007 0.8100 0.8500 0.8100 0.8300 5,940 +0.02(+2.47%)
Mar 22, 2007 0.8900 0.8900 0.7900 0.8100 23,560 -0.01(-1.07%)
Mar 21, 2007 0.8100 0.8600 0.7500 0.8188 89,718 -0.08(-9.02%)
Mar 20, 2007 0.7600 0.9900 0.6800 0.9000 138,788 -0.14(-13.46%)
Mar 19, 2007 1.070 1.070 1.020 1.040 12,440 -0.03(-2.80%)
Mar 16, 2007 1.100 1.100 1.070 1.070 14,871 -0.03(-2.73%)
Mar 15, 2007 1.130 1.130 1.100 1.100 6,124 -0.02(-1.87%)
Mar 14, 2007 1.140 1.150 1.100 1.121 8,624 +0.02(+1.91%)
Mar 13, 2007 1.140 1.150 1.060 1.100 19,555 -0.04(-3.51%)
Mar 12, 2007 1.120 1.140 1.080 1.140 16,349 +0.07(+6.54%)
Mar 09, 2007 1.120 1.142 1.060 1.070 17,943 -0.05(-4.46%)
Mar 08, 2007 1.170 1.180 1.120 1.120 5,276 -0.05(-4.27%)
Mar 07, 2007 1.100 1.170 1.080 1.170 41,409 +0.09(+8.33%)
Mar 06, 2007 1.130 1.130 1.079 1.080 10,700 +0.02(+1.89%)
Mar 05, 2007 1.070 1.090 1.030 1.060 41,033 -0.03(-2.93%)
Mar 02, 2007 1.150 1.150 1.020 1.092 49,356 -0.06(-5.44%)
Mar 01, 2007 1.150 1.200 1.060 1.155 43,601 +0.05(+4.98%)
Feb 28, 2007 1.080 1.183 1.080 1.100 30,708 +0.02(+1.85%)
Feb 27, 2007 1.190 1.190 1.071 1.080 94,240 -0.13(-10.74%)
Feb 26, 2007 1.240 1.240 1.190 1.210 23,598 -0.01(-0.82%)
Feb 23, 2007 1.240 1.260 1.200 1.220 49,504 -0.01(-0.73%)
Feb 22, 2007 1.260 1.260 1.200 1.229 45,380 -0.02(-1.68%)
Feb 21, 2007 1.250 1.390 1.080 1.250 422,805 +0.21(+20.19%)
Feb 20, 2007 0.9860 1.040 0.9860 1.040 13,132 +0.06(+6.12%)
Feb 16, 2007 0.9900 1.000 0.9800 0.9800 20,190 -0.01(-1.01%)
Feb 15, 2007 1.000 1.010 0.9900 0.9900 18,346 +0.01(+1.02%)
Feb 14, 2007 0.9600 1.000 0.9500 0.9800 29,280 +0.01(+1.03%)
Feb 13, 2007 0.9700 0.9800 0.9420 0.9700 36,204 -0.02(-2.02%)
Feb 12, 2007 1.020 1.020 0.9600 0.9900 32,095 -0.04(-3.88%)
Feb 09, 2007 1.060 1.070 0.9500 1.030 127,708 -0.02(-1.90%)
Feb 08, 2007 1.040 1.080 1.030 1.050 24,943 +0.02(+1.94%)
Feb 07, 2007 1.040 1.070 1.030 1.030 60,913 -0.01(-0.96%)
Feb 06, 2007 1.120 1.150 1.020 1.040 72,785 -0.08(-7.14%)
Feb 05, 2007 1.180 1.220 1.120 1.120 44,243 -0.05(-4.27%)
Feb 02, 2007 1.220 1.220 1.170 1.170 10,328 -0.03(-2.50%)
Feb 01, 2007 1.230 1.230 1.120 1.200 14,930 -0.02(-1.52%)
Jan 31, 2007 1.177 1.240 1.170 1.218 15,896 +0.05(+4.15%)
Jan 30, 2007 1.240 1.240 1.120 1.170 32,000 -0.01(-0.85%)
Jan 29, 2007 1.150 1.190 1.150 1.180 13,816 +0.04(+3.51%)
Jan 26, 2007 1.159 1.170 1.110 1.140 30,285 -0.04(-3.39%)
Jan 25, 2007 1.220 1.220 1.150 1.180 89,050 -0.04(-3.28%)
Jan 24, 2007 1.220 1.230 1.200 1.220 35,229 -0.02(-1.61%)
Jan 23, 2007 1.250 1.250 1.170 1.240 49,457 +0.10(+8.77%)
Jan 22, 2007 1.170 1.170 1.140 1.140 47,654 -0.02(-1.72%)
Jan 19, 2007 1.160 1.190 1.150 1.160 19,500 -0.05(-4.13%)
Jan 18, 2007 1.250 1.250 1.150 1.210 22,600 -0.03(-2.42%)
Jan 17, 2007 1.150 1.250 1.150 1.240 73,533 +0.07(+5.98%)
Jan 16, 2007 1.120 1.190 1.100 1.170 95,664 +0.01(+0.86%)
Jan 12, 2007 1.210 1.220 1.160 1.160 44,092 -0.09(-7.20%)
Jan 11, 2007 1.200 1.250 1.120 1.250 85,360 +0.06(+5.04%)
Jan 10, 2007 1.260 1.260 1.190 1.190 45,147 -0.06(-4.80%)
Jan 09, 2007 1.350 1.350 1.200 1.250 67,521 -0.06(-4.58%)
Jan 08, 2007 1.250 1.330 1.250 1.310 82,085 +0.08(+6.50%)
Jan 05, 2007 1.170 1.300 1.150 1.230 60,099 +0.05(+4.49%)
Jan 04, 2007 1.161 1.260 1.160 1.177 83,216 -0.02(-1.90%)
Jan 03, 2007 1.260 1.350 1.100 1.200 345,879 -0.03(-2.44%)
Dec 29, 2006 1.140 1.260 1.050 1.230 162,065 +0.10(+8.85%)
Dec 28, 2006 1.140 1.210 1.060 1.130 167,175 -0.05(-4.24%)
Dec 27, 2006 1.340 1.350 1.120 1.180 470,254 -0.17(-12.59%)
Dec 26, 2006 1.000 1.700 0.9978 1.350 780,705 +0.36(+36.36%)
Dec 22, 2006 0.9500 1.000 0.9300 0.9900 91,817 +0.05(+5.32%)
Dec 21, 2006 0.8900 0.9500 0.8600 0.9400 86,448 +0.08(+9.30%)
Dec 20, 2006 1.050 1.050 0.8500 0.8600 108,297 -0.14(-14.00%)
Dec 19, 2006 1.050 1.070 1.000 1.000 90,270 +0.00(+0.15%)
Dec 18, 2006 0.9000 1.060 0.8900 0.9985 253,028 +0.12(+13.48%)
Dec 15, 2006 0.7100 0.8900 0.7100 0.8799 208,423 +0.14(+18.91%)
Dec 14, 2006 0.7800 0.7900 0.7200 0.7400 55,308 -0.04(-5.13%)
Dec 13, 2006 0.7900 0.7999 0.7800 0.7800 39,100 -0.02(-2.50%)
Dec 12, 2006 0.7900 0.8150 0.7800 0.8000 68,919 +0.01(+1.27%)
Dec 11, 2006 0.7900 0.8078 0.7800 0.7900 63,269 +0.01(+1.15%)
Dec 08, 2006 0.7800 0.8200 0.7800 0.7810 16,385 -0.03(-3.58%)
Dec 07, 2006 0.8111 0.8200 0.7800 0.8100 25,704 -0.02(-2.40%)
Dec 06, 2006 0.8700 0.8700 0.8000 0.8299 82,992 -0.04(-4.61%)
Dec 05, 2006 0.8700 0.9000 0.8500 0.8700 58,204 +0.01(+1.16%)
Dec 04, 2006 0.8900 0.8999 0.8600 0.8600 83,527 -0.01(-1.15%)
Dec 01, 2006 0.8700 0.8900 0.8700 0.8700 26,599 -0.01(-1.14%)
Nov 30, 2006 0.8600 0.8800 0.8600 0.8800 10,200 +0.02(+2.33%)
Nov 29, 2006 0.8400 0.8600 0.8400 0.8600 20,700 +0.00(+0.00%)
Nov 28, 2006 0.8200 0.8800 0.8200 0.8600 38,873 +0.00(+0.00%)
Nov 27, 2006 0.8500 0.8699 0.8500 0.8600 36,838 +0.03(+3.61%)
Nov 24, 2006 0.8300 0.8900 0.8300 0.8300 5,067 -0.03(-3.49%)
Nov 22, 2006 0.9000 0.9200 0.8600 0.8600 31,842 -0.05(-5.49%)
Nov 21, 2006 0.8500 0.9200 0.8500 0.9100 40,794 +0.01(+1.11%)
Nov 20, 2006 0.8600 0.9000 0.8600 0.9000 41,791 +0.00(+0.00%)
Nov 17, 2006 0.8400 0.9400 0.8400 0.9000 142,665 +0.05(+5.88%)
Nov 16, 2006 0.8400 0.8700 0.8400 0.8500 74,406 +0.01(+1.19%)
Nov 15, 2006 0.8500 0.8500 0.8100 0.8400 60,176 +0.01(+1.20%)
Nov 14, 2006 0.8100 0.8500 0.7900 0.8300 68,952 +0.04(+5.06%)
Nov 13, 2006 0.8000 0.8000 0.7700 0.7900 26,670 -0.01(-1.23%)
Nov 10, 2006 0.8400 0.8400 0.7900 0.7998 46,899 -0.04(-4.79%)
Nov 09, 2006 0.8112 0.8500 0.8100 0.8400 33,150 +0.01(+1.20%)
Nov 08, 2006 0.8500 0.8800 0.8000 0.8300 52,182 -0.02(-2.10%)
Nov 07, 2006 0.9500 0.9500 0.8300 0.8478 33,617 -0.00(-0.26%)
Nov 06, 2006 0.8400 0.8500 0.8200 0.8500 35,800 -0.02(-2.30%)
Nov 03, 2006 0.8700 0.8800 0.8500 0.8700 13,190 +0.00(+0.00%)
Nov 02, 2006 0.8600 0.9200 0.7600 0.8700 114,238 +0.04(+4.82%)
Nov 01, 2006 0.8200 0.8300 0.7810 0.8300 28,793 +0.03(+3.70%)
Oct 31, 2006 0.7700 0.8700 0.7500 0.8004 42,548 +0.01(+1.70%)
Oct 30, 2006 0.8015 0.8100 0.7700 0.7870 21,175 -0.02(-2.84%)
Oct 27, 2006 0.8314 0.8700 0.8000 0.8100 66,275 -0.02(-2.41%)
Oct 26, 2006 0.8300 0.8800 0.8200 0.8300 34,089 -0.01(-1.19%)
Oct 25, 2006 0.8200 0.8600 0.8100 0.8400 69,352 +0.02(+2.44%)
Oct 24, 2006 0.9000 0.9000 0.8200 0.8200 71,129 -0.07(-7.87%)
Oct 23, 2006 0.9004 0.9500 0.8800 0.8900 118,799 +0.02(+2.24%)
Oct 20, 2006 0.8000 1.140 0.8000 0.8705 489,005 +0.07(+8.83%)
Oct 19, 2006 0.7800 0.8201 0.7800 0.7999 163,533 +0.03(+3.88%)
Oct 18, 2006 0.7400 0.7700 0.7300 0.7700 59,695 +0.05(+6.78%)
Oct 17, 2006 0.7100 0.7400 0.7100 0.7211 40,865 +0.01(+1.42%)
Oct 16, 2006 0.7000 0.7500 0.7000 0.7110 55,007 +0.01(+1.57%)
Oct 13, 2006 0.7100 0.7200 0.7000 0.7000 56,090 -0.01(-1.41%)
Oct 12, 2006 0.7000 0.7200 0.6800 0.7100 154,382 -0.03(-4.05%)
Oct 11, 2006 0.7700 0.7700 0.7200 0.7400 50,572 -0.03(-3.90%)
Oct 10, 2006 0.8000 0.8000 0.7600 0.7700 60,256 -0.03(-3.75%)
Oct 09, 2006 0.7800 0.8100 0.7700 0.8000 60,841 -0.01(-1.23%)
Oct 06, 2006 0.8000 0.8200 0.7700 0.8100 339,679 -0.02(-2.41%)
Oct 05, 2006 0.8000 0.8300 0.8000 0.8300 46,490 +0.00(+0.00%)
Oct 04, 2006 0.8100 0.8600 0.8000 0.8300 152,193 +0.00(+0.00%)
Oct 03, 2006 0.9000 0.9100 0.8100 0.8300 160,424 -0.04(-4.60%)
Oct 02, 2006 0.9400 0.9400 0.8100 0.8700 285,107 -0.06(-6.45%)
Sep 29, 2006 0.8500 1.070 0.7500 0.9300 1,589,362 -0.38(-29.01%)
Sep 28, 2006 1.210 1.360 1.140 1.310 369,000 +0.12(+10.08%)
Sep 27, 2006 1.140 1.210 1.100 1.190 136,872 +0.07(+6.25%)
Sep 26, 2006 1.090 1.200 1.090 1.120 181,928 +0.02(+1.82%)
Sep 25, 2006 1.070 1.100 1.020 1.100 106,271 +0.06(+5.77%)
Sep 22, 2006 1.090 1.120 1.020 1.040 203,346 -0.05(-4.59%)
Sep 21, 2006 1.180 1.180 1.070 1.090 154,410 -0.07(-6.03%)
Sep 20, 2006 1.210 1.229 1.130 1.160 136,756 -0.02(-1.69%)
Sep 19, 2006 1.260 1.260 1.170 1.180 117,746 -0.04(-3.28%)
Sep 18, 2006 1.211 1.270 1.200 1.220 206,588 -0.03(-2.40%)
Sep 15, 2006 1.220 1.260 1.202 1.250 167,322 +0.03(+2.46%)
Sep 14, 2006 1.210 1.220 1.210 1.220 73,538 +0.03(+2.52%)
Sep 13, 2006 1.210 1.230 1.190 1.190 74,402 -0.01(-0.83%)
Sep 12, 2006 1.250 1.250 1.190 1.200 93,361 -0.02(-1.64%)
Sep 11, 2006 1.260 1.280 1.190 1.220 124,038 -0.01(-0.81%)
Sep 08, 2006 1.170 1.250 1.150 1.230 382,831 +0.06(+5.13%)
Sep 07, 2006 1.200 1.200 1.140 1.170 187,900 +0.00(+0.00%)
Sep 06, 2006 1.200 1.230 1.170 1.170 262,373 -0.03(-2.50%)
Sep 05, 2006 1.150 1.230 1.150 1.200 355,125 +0.04(+3.45%)
Sep 01, 2006 1.270 1.270 1.140 1.160 421,224 -0.05(-4.13%)
Aug 31, 2006 1.250 1.270 1.170 1.210 404,959 -0.02(-1.63%)
Aug 30, 2006 1.330 1.330 1.210 1.230 474,348 -0.05(-3.91%)
Aug 29, 2006 1.360 1.390 1.210 1.280 1,299,149 -0.11(-7.91%)
Aug 28, 2006 1.580 1.590 1.330 1.390 1,371,540 -0.15(-9.74%)
Aug 25, 2006 0.9400 1.920 0.8800 1.540 12,779,293 -1.96(-56.00%)
Aug 24, 2006 3.400 3.520 3.320 3.500 11,100 +0.07(+2.04%)
Aug 23, 2006 3.400 3.670 3.200 3.430 54,517 +0.04(+1.18%)
Aug 22, 2006 3.650 3.700 3.390 3.390 41,686 -0.28(-7.63%)
Aug 21, 2006 3.570 3.700 3.450 3.670 43,545 +0.12(+3.38%)
Aug 18, 2006 3.430 3.690 3.090 3.550 42,852 +0.51(+16.78%)
Aug 17, 2006 3.400 3.570 3.020 3.040 79,852 -0.33(-9.79%)
Aug 16, 2006 3.560 3.560 3.370 3.370 44,843 -0.14(-3.99%)
Aug 15, 2006 3.700 3.700 3.510 3.510 36,156 -0.04(-1.13%)
Aug 14, 2006 3.680 3.700 3.546 3.550 27,809 -0.14(-3.79%)
Aug 11, 2006 4.140 4.140 3.660 3.690 127,878 -0.28(-7.05%)
Aug 10, 2006 3.870 4.240 3.700 3.970 49,709 +0.10(+2.58%)
Aug 09, 2006 3.750 3.950 3.660 3.870 24,250 +0.08(+2.11%)
Aug 08, 2006 3.650 3.890 3.600 3.790 43,486 +0.14(+3.84%)
Aug 07, 2006 3.670 3.890 3.490 3.650 77,400 +0.00(+0.00%)
Aug 04, 2006 3.740 3.750 3.650 3.650 21,882 -0.01(-0.27%)
Aug 03, 2006 3.680 3.760 3.640 3.660 17,810 +0.05(+1.39%)
Aug 02, 2006 3.680 3.700 3.600 3.610 40,300 -0.04(-1.10%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.