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 )

22.80 +0.59 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2016 5.610 6.000 5.500 5.950 1,364,990 +0.55(+10.19%)
May 27, 2016 5.420 5.400 5.400 5.400 232,800 -0.04(-0.74%)
May 26, 2016 5.510 5.510 5.260 5.440 161,026 -0.04(-0.73%)
May 25, 2016 5.500 5.570 5.420 5.480 364,988 +0.00(+0.00%)
May 24, 2016 5.290 5.500 5.290 5.480 394,703 +0.20(+3.79%)
May 23, 2016 5.350 5.390 5.200 5.280 251,957 -0.07(-1.31%)
May 20, 2016 5.270 5.350 5.250 5.350 229,907 +0.11(+2.10%)
May 19, 2016 5.260 5.300 5.140 5.240 139,154 -0.04(-0.76%)
May 18, 2016 5.090 5.290 5.090 5.280 173,156 +0.17(+3.33%)
May 17, 2016 5.120 5.410 4.970 5.110 425,627 +0.00(+0.00%)
May 16, 2016 4.950 5.150 4.950 5.110 576,301 +0.18(+3.65%)
May 13, 2016 4.780 4.970 4.780 4.930 168,194 +0.14(+2.92%)
May 12, 2016 4.820 4.910 4.600 4.790 234,386 -0.02(-0.42%)
May 11, 2016 5.030 5.120 4.780 4.810 267,501 -0.22(-4.37%)
May 10, 2016 5.010 5.030 4.920 5.030 182,841 +0.07(+1.41%)
May 09, 2016 4.750 5.090 4.700 4.960 210,624 +0.18(+3.77%)
May 06, 2016 4.770 4.870 4.690 4.780 146,342 -0.04(-0.83%)
May 05, 2016 4.820 4.900 4.670 4.820 140,817 +0.07(+1.47%)
May 04, 2016 4.990 4.990 4.665 4.750 232,363 -0.08(-1.66%)
May 03, 2016 4.900 5.006 4.710 4.830 239,446 -0.22(-4.36%)
May 02, 2016 4.750 5.100 4.720 5.050 267,193 +0.28(+5.87%)
Apr 29, 2016 5.080 5.080 4.704 4.770 199,859 -0.30(-5.92%)
Apr 28, 2016 4.990 5.130 4.880 5.070 179,623 +0.07(+1.40%)
Apr 27, 2016 5.090 5.090 4.940 5.000 137,177 -0.09(-1.77%)
Apr 26, 2016 5.150 5.210 5.000 5.090 123,330 -0.03(-0.59%)
Apr 25, 2016 5.090 5.180 5.090 5.120 170,370 -0.03(-0.58%)
Apr 22, 2016 5.100 5.190 5.060 5.150 152,870 +0.05(+0.98%)
Apr 21, 2016 5.020 5.140 5.020 5.100 217,053 +0.05(+0.99%)
Apr 20, 2016 5.040 5.250 5.030 5.050 232,202 -0.01(-0.20%)
Apr 19, 2016 5.000 5.100 4.920 5.060 127,705 +0.11(+2.22%)
Apr 18, 2016 4.900 5.050 4.825 4.950 153,244 +0.05(+1.02%)
Apr 15, 2016 4.860 5.030 4.800 4.900 225,650 +0.03(+0.62%)
Apr 14, 2016 4.870 4.900 4.760 4.870 139,341 +0.02(+0.41%)
Apr 13, 2016 4.860 4.950 4.680 4.850 208,649 +0.03(+0.62%)
Apr 12, 2016 4.840 4.930 4.760 4.820 130,241 -0.03(-0.62%)
Apr 11, 2016 4.930 5.000 4.830 4.850 141,210 -0.06(-1.22%)
Apr 08, 2016 4.960 4.990 4.750 4.910 135,547 +0.00(+0.00%)
Apr 07, 2016 4.920 5.000 4.770 4.910 142,620 -0.06(-1.21%)
Apr 06, 2016 4.940 5.150 4.870 4.970 245,411 +0.06(+1.22%)
Apr 05, 2016 4.560 4.980 4.560 4.910 312,374 +0.23(+4.91%)
Apr 04, 2016 4.740 4.860 4.650 4.680 167,081 -0.04(-0.85%)
Apr 01, 2016 4.680 4.800 4.550 4.720 223,751 +0.04(+0.85%)
Mar 31, 2016 4.310 4.780 4.310 4.680 613,846 +0.41(+9.60%)
Mar 30, 2016 4.340 4.410 4.230 4.270 199,373 -0.01(-0.23%)
Mar 29, 2016 4.210 4.340 4.120 4.280 202,248 +0.07(+1.66%)
Mar 28, 2016 4.250 4.299 4.140 4.210 218,987 -0.08(-1.86%)
Mar 24, 2016 4.180 4.290 4.290 4.290 109,200 +0.10(+2.39%)
Mar 23, 2016 4.480 4.490 4.190 4.190 170,995 -0.29(-6.47%)
Mar 22, 2016 4.180 4.490 4.170 4.480 232,528 +0.31(+7.43%)
Mar 21, 2016 4.330 4.500 4.150 4.170 142,470 -0.18(-4.14%)
Mar 18, 2016 4.130 4.380 4.010 4.350 362,981 +0.27(+6.62%)
Mar 17, 2016 3.960 4.140 3.870 4.080 265,446 +0.13(+3.29%)
Mar 16, 2016 3.850 4.040 3.850 3.950 121,914 +0.08(+2.07%)
Mar 15, 2016 4.000 4.120 3.850 3.870 204,482 -0.14(-3.49%)
Mar 14, 2016 4.090 4.150 3.960 4.010 140,226 -0.06(-1.47%)
Mar 11, 2016 3.960 4.080 3.880 4.070 170,778 +0.16(+4.09%)
Mar 10, 2016 4.070 4.130 3.850 3.910 193,445 -0.11(-2.74%)
Mar 09, 2016 4.000 4.030 3.900 4.020 94,667 +0.02(+0.50%)
Mar 08, 2016 4.180 4.380 3.980 4.000 265,754 -0.17(-4.08%)
Mar 07, 2016 4.130 4.290 4.025 4.170 199,994 +0.04(+0.97%)
Mar 04, 2016 4.080 4.279 3.970 4.130 134,332 +0.04(+0.98%)
Mar 03, 2016 4.030 4.130 4.000 4.090 225,165 +0.07(+1.74%)
Mar 02, 2016 3.930 4.090 3.900 4.020 203,646 +0.07(+1.77%)
Mar 01, 2016 3.850 3.990 3.800 3.950 103,365 +0.13(+3.40%)
Feb 29, 2016 3.870 3.950 3.780 3.820 174,666 -0.06(-1.55%)
Feb 26, 2016 3.850 3.980 3.780 3.880 121,001 +0.07(+1.84%)
Feb 25, 2016 3.860 3.870 3.710 3.810 99,411 -0.05(-1.30%)
Feb 24, 2016 3.720 3.865 3.520 3.860 115,254 +0.04(+1.05%)
Feb 23, 2016 3.950 4.000 3.800 3.820 170,708 -0.14(-3.54%)
Feb 22, 2016 4.000 4.080 3.910 3.960 266,098 +0.03(+0.76%)
Feb 19, 2016 3.780 3.945 3.705 3.930 157,070 +0.14(+3.69%)
Feb 18, 2016 3.900 3.950 3.770 3.790 132,781 -0.11(-2.82%)
Feb 17, 2016 3.830 3.950 3.790 3.900 274,661 +0.09(+2.36%)
Feb 16, 2016 3.910 4.000 3.750 3.810 160,454 -0.05(-1.30%)
Feb 12, 2016 3.810 3.860 3.860 3.860 271,900 +0.11(+2.93%)
Feb 11, 2016 3.410 3.800 3.340 3.750 279,600 +0.26(+7.45%)
Feb 10, 2016 3.540 3.700 3.480 3.490 173,203 -0.01(-0.29%)
Feb 09, 2016 3.450 3.560 3.330 3.500 273,312 +0.06(+1.74%)
Feb 08, 2016 3.350 3.480 3.270 3.440 331,763 +0.05(+1.47%)
Feb 05, 2016 3.530 3.560 3.380 3.390 391,993 -0.16(-4.51%)
Feb 04, 2016 3.490 3.610 3.430 3.550 199,873 +0.03(+0.85%)
Feb 03, 2016 3.510 3.530 3.365 3.520 219,435 +0.02(+0.57%)
Feb 02, 2016 3.510 3.555 3.330 3.500 231,297 -0.06(-1.69%)
Feb 01, 2016 3.650 3.650 3.400 3.560 360,784 -0.09(-2.47%)
Jan 29, 2016 3.310 3.650 3.310 3.650 583,859 +0.37(+11.28%)
Jan 28, 2016 3.550 3.550 3.220 3.280 355,949 -0.22(-6.29%)
Jan 27, 2016 3.790 3.790 3.480 3.500 309,270 -0.31(-8.14%)
Jan 26, 2016 3.720 3.850 3.560 3.810 243,368 +0.12(+3.25%)
Jan 25, 2016 3.810 3.890 3.670 3.690 157,582 -0.13(-3.40%)
Jan 22, 2016 3.910 3.910 3.620 3.820 238,402 +0.20(+5.52%)
Jan 21, 2016 3.810 3.900 3.610 3.620 243,819 -0.21(-5.48%)
Jan 20, 2016 3.460 3.870 3.358 3.830 248,768 +0.30(+8.50%)
Jan 19, 2016 3.630 3.770 3.435 3.530 224,876 -0.06(-1.67%)
Jan 15, 2016 3.680 3.590 3.590 3.590 318,600 -0.22(-5.77%)
Jan 14, 2016 3.580 3.920 3.410 3.810 384,403 +0.29(+8.24%)
Jan 13, 2016 3.770 4.008 3.500 3.520 241,406 -0.21(-5.63%)
Jan 12, 2016 3.690 3.835 3.560 3.730 250,178 +0.11(+3.04%)
Jan 11, 2016 3.760 3.910 3.480 3.620 524,897 -0.16(-4.23%)
Jan 08, 2016 4.010 4.060 3.750 3.780 374,448 -0.19(-4.79%)
Jan 07, 2016 4.080 4.220 3.920 3.970 292,092 -0.27(-6.37%)
Jan 06, 2016 4.570 4.570 4.150 4.240 300,704 -0.41(-8.82%)
Jan 05, 2016 4.720 4.750 4.570 4.650 144,422 -0.01(-0.21%)
Jan 04, 2016 4.850 4.915 4.507 4.660 369,565 -0.32(-6.43%)
Dec 31, 2015 5.120 4.980 4.980 4.980 718,500 -0.16(-3.11%)
Dec 30, 2015 5.250 5.300 5.110 5.140 288,538 -0.10(-1.91%)
Dec 29, 2015 5.130 5.710 4.920 5.240 514,761 +0.17(+3.35%)
Dec 28, 2015 5.170 5.200 4.950 5.070 299,772 -0.15(-2.87%)
Dec 24, 2015 4.860 5.220 5.220 5.220 242,900 +0.40(+8.30%)
Dec 23, 2015 4.910 4.950 4.710 4.820 245,108 -0.07(-1.43%)
Dec 22, 2015 4.930 4.980 4.760 4.890 170,050 +0.05(+1.03%)
Dec 21, 2015 4.820 4.970 4.720 4.840 189,213 +0.09(+1.89%)
Dec 18, 2015 4.900 5.030 4.730 4.750 362,880 -0.15(-3.06%)
Dec 17, 2015 4.880 5.100 4.830 4.900 313,747 +0.16(+3.38%)
Dec 16, 2015 4.580 4.750 4.515 4.740 368,492 +0.23(+5.10%)
Dec 15, 2015 4.600 4.640 4.470 4.510 828,795 -0.08(-1.74%)
Dec 14, 2015 4.970 4.990 4.330 4.590 551,874 -0.17(-3.57%)
Dec 11, 2015 4.800 4.920 4.720 4.760 185,580 -0.20(-4.03%)
Dec 10, 2015 4.840 4.990 4.700 4.960 247,788 +0.06(+1.22%)
Dec 09, 2015 4.690 5.000 4.690 4.900 327,103 -0.09(-1.80%)
Dec 08, 2015 5.160 5.300 4.980 4.990 329,638 -0.21(-4.04%)
Dec 07, 2015 5.260 5.320 5.140 5.200 195,058 -0.09(-1.70%)
Dec 04, 2015 5.220 5.305 5.150 5.290 144,619 +0.06(+1.15%)
Dec 03, 2015 5.400 5.410 5.135 5.230 162,174 -0.13(-2.43%)
Dec 02, 2015 5.340 5.480 5.270 5.360 231,503 +0.02(+0.37%)
Dec 01, 2015 5.280 5.400 5.100 5.340 433,784 +0.06(+1.14%)
Nov 30, 2015 5.300 5.410 5.160 5.280 555,624 +0.04(+0.76%)
Nov 27, 2015 5.250 5.280 5.180 5.240 82,517 -0.01(-0.19%)
Nov 25, 2015 5.100 5.250 5.250 5.250 156,100 +0.17(+3.35%)
Nov 24, 2015 4.950 5.190 4.950 5.080 238,337 +0.13(+2.63%)
Nov 23, 2015 4.930 5.045 4.900 4.950 332,130 +0.02(+0.41%)
Nov 20, 2015 5.050 5.160 4.910 4.930 415,543 -0.10(-1.99%)
Nov 19, 2015 5.150 5.230 4.920 5.030 230,987 -0.11(-2.14%)
Nov 18, 2015 4.870 5.210 4.830 5.140 352,754 +0.29(+5.98%)
Nov 17, 2015 4.680 5.000 4.610 4.850 215,214 +0.06(+1.25%)
Nov 16, 2015 4.780 4.830 4.620 4.790 276,270 -0.01(-0.21%)
Nov 13, 2015 4.780 5.030 4.760 4.800 181,303 -0.04(-0.83%)
Nov 12, 2015 4.900 5.030 4.760 4.840 243,482 -0.09(-1.83%)
Nov 11, 2015 4.910 5.030 4.820 4.930 353,874 +0.03(+0.61%)
Nov 10, 2015 4.740 4.930 4.650 4.900 273,037 +0.14(+2.94%)
Nov 09, 2015 4.550 5.000 4.550 4.760 370,635 +0.22(+4.85%)
Nov 06, 2015 4.490 4.600 4.080 4.540 242,579 +0.36(+8.61%)
Nov 05, 2015 4.200 4.210 4.080 4.180 136,229 -0.02(-0.48%)
Nov 04, 2015 4.150 4.210 3.870 4.200 283,933 +0.05(+1.20%)
Nov 03, 2015 4.010 4.170 3.930 4.150 382,786 +0.10(+2.47%)
Nov 02, 2015 3.700 4.080 3.610 4.050 278,308 +0.36(+9.76%)
Oct 30, 2015 3.810 3.840 3.660 3.690 182,396 -0.10(-2.64%)
Oct 29, 2015 3.910 4.010 3.750 3.790 129,636 -0.14(-3.56%)
Oct 28, 2015 3.700 3.930 3.610 3.930 191,363 +0.29(+7.97%)
Oct 27, 2015 3.690 3.790 3.610 3.640 125,409 -0.05(-1.36%)
Oct 26, 2015 3.900 3.935 3.680 3.690 158,835 -0.21(-5.38%)
Oct 23, 2015 3.640 3.920 3.510 3.900 177,531 +0.30(+8.33%)
Oct 22, 2015 3.670 3.740 3.492 3.600 202,305 -0.06(-1.64%)
Oct 21, 2015 3.630 3.720 3.450 3.660 328,658 +0.06(+1.67%)
Oct 20, 2015 3.830 3.860 3.580 3.600 356,924 -0.24(-6.25%)
Oct 19, 2015 3.870 4.000 3.750 3.840 155,360 -0.07(-1.79%)
Oct 16, 2015 3.970 4.020 3.740 3.910 218,917 -0.04(-1.01%)
Oct 15, 2015 3.630 3.960 3.615 3.950 246,335 +0.31(+8.52%)
Oct 14, 2015 3.780 3.890 3.610 3.640 199,582 -0.14(-3.70%)
Oct 13, 2015 3.730 3.870 3.710 3.780 336,218 +0.03(+0.80%)
Oct 12, 2015 3.780 3.780 3.650 3.750 159,668 +0.01(+0.27%)
Oct 09, 2015 3.800 3.900 3.740 3.740 188,305 -0.05(-1.32%)
Oct 08, 2015 3.760 3.810 3.610 3.790 245,946 +0.03(+0.80%)
Oct 07, 2015 3.870 4.000 3.730 3.760 522,044 -0.07(-1.70%)
Oct 06, 2015 3.890 3.900 3.570 3.825 331,686 -0.10(-2.67%)
Oct 05, 2015 3.940 4.000 3.770 3.930 235,905 +0.04(+1.03%)
Oct 02, 2015 3.750 3.940 3.650 3.890 341,837 +0.14(+3.73%)
Oct 01, 2015 3.840 3.840 3.610 3.750 153,951 -0.01(-0.27%)
Sep 30, 2015 3.610 3.830 3.570 3.760 590,546 +0.25(+7.12%)
Sep 29, 2015 3.750 3.840 3.362 3.510 570,245 -0.27(-7.14%)
Sep 28, 2015 4.060 4.110 3.750 3.780 425,554 -0.27(-6.67%)
Sep 25, 2015 4.550 4.550 3.950 4.050 359,048 -0.42(-9.40%)
Sep 24, 2015 4.630 4.640 4.280 4.470 259,940 -0.22(-4.69%)
Sep 23, 2015 4.630 4.740 4.540 4.690 176,210 +0.08(+1.74%)
Sep 22, 2015 4.740 4.870 4.520 4.610 314,558 -0.27(-5.53%)
Sep 21, 2015 5.190 5.190 4.800 4.880 245,194 -0.20(-3.94%)
Sep 18, 2015 5.010 5.270 5.010 5.080 551,803 +0.01(+0.20%)
Sep 17, 2015 4.930 5.120 4.850 5.070 436,794 +0.17(+3.47%)
Sep 16, 2015 5.000 5.020 4.750 4.900 317,513 -0.10(-2.00%)
Sep 15, 2015 5.070 5.100 4.930 5.000 168,549 -0.09(-1.77%)
Sep 14, 2015 5.050 5.110 4.900 5.090 198,698 +0.03(+0.59%)
Sep 11, 2015 4.990 5.140 4.910 5.060 157,627 +0.01(+0.20%)
Sep 10, 2015 4.940 5.070 4.890 5.050 133,172 +0.10(+2.02%)
Sep 09, 2015 5.100 5.130 4.900 4.950 358,607 -0.06(-1.20%)
Sep 08, 2015 5.000 5.100 4.890 5.010 324,937 +0.11(+2.24%)
Sep 04, 2015 4.820 4.900 4.900 4.900 223,800 -0.01(-0.20%)
Sep 03, 2015 5.020 5.060 4.810 4.910 333,286 -0.13(-2.58%)
Sep 02, 2015 4.910 5.080 4.840 5.040 367,311 +0.21(+4.35%)
Sep 01, 2015 4.900 4.950 4.770 4.830 381,404 -0.17(-3.40%)
Aug 31, 2015 5.140 5.152 4.770 5.000 403,364 -0.18(-3.47%)
Aug 28, 2015 5.070 5.180 4.950 5.180 365,756 +0.11(+2.17%)
Aug 27, 2015 5.120 5.120 4.870 5.070 456,743 +0.07(+1.40%)
Aug 26, 2015 4.600 5.090 4.370 5.000 783,436 +0.49(+10.86%)
Aug 25, 2015 4.640 4.705 4.440 4.510 308,716 +0.07(+1.58%)
Aug 24, 2015 4.500 4.750 4.140 4.440 485,289 -0.13(-2.84%)
Aug 21, 2015 4.560 4.855 4.520 4.570 515,308 -0.17(-3.59%)
Aug 20, 2015 5.100 5.100 4.740 4.740 299,682 -0.36(-7.06%)
Aug 19, 2015 5.330 5.340 5.000 5.100 371,955 -0.24(-4.49%)
Aug 18, 2015 5.500 5.550 5.310 5.340 153,313 -0.14(-2.55%)
Aug 17, 2015 5.300 5.550 5.210 5.480 300,428 +0.19(+3.59%)
Aug 14, 2015 5.240 5.290 5.060 5.290 218,281 +0.02(+0.38%)
Aug 13, 2015 5.290 5.380 5.190 5.270 304,865 -0.13(-2.41%)
Aug 12, 2015 5.450 5.460 5.180 5.400 245,138 -0.02(-0.37%)
Aug 11, 2015 5.300 5.430 5.160 5.420 328,381 +0.10(+1.88%)
Aug 10, 2015 5.330 5.610 5.210 5.320 282,165 +0.01(+0.19%)
Aug 07, 2015 5.200 5.360 5.040 5.310 264,058 +0.06(+1.14%)
Aug 06, 2015 5.000 5.660 4.930 5.250 612,895 +0.34(+6.92%)
Aug 05, 2015 4.870 4.940 4.650 4.910 149,337 +0.06(+1.24%)
Aug 04, 2015 4.750 4.930 4.730 4.850 145,041 +0.09(+1.89%)
Aug 03, 2015 5.010 5.140 4.610 4.760 422,639 -0.28(-5.56%)
Jul 31, 2015 5.040 5.050 4.920 5.040 227,932 +0.04(+0.80%)
Jul 30, 2015 4.990 5.040 4.860 5.000 213,992 -0.02(-0.40%)
Jul 29, 2015 4.990 5.100 4.810 5.020 274,919 +0.03(+0.60%)
Jul 28, 2015 4.970 5.170 4.700 4.990 300,756 +0.07(+1.42%)
Jul 27, 2015 4.700 4.940 4.600 4.920 229,364 +0.21(+4.46%)
Jul 24, 2015 4.900 4.989 4.700 4.710 202,003 -0.23(-4.66%)
Jul 23, 2015 5.200 5.200 4.880 4.940 202,544 -0.28(-5.36%)
Jul 22, 2015 4.950 5.260 4.910 5.220 332,421 +0.22(+4.40%)
Jul 21, 2015 5.200 5.390 4.760 5.000 535,744 -0.25(-4.76%)
Jul 20, 2015 5.550 5.600 5.130 5.250 359,785 -0.32(-5.75%)
Jul 17, 2015 5.730 5.780 5.530 5.570 151,463 -0.13(-2.28%)
Jul 16, 2015 5.560 5.830 5.550 5.700 268,096 +0.18(+3.26%)
Jul 15, 2015 5.880 5.880 5.459 5.520 278,042 -0.31(-5.32%)
Jul 14, 2015 5.850 5.960 5.810 5.830 198,911 +0.01(+0.17%)
Jul 13, 2015 5.880 6.010 5.800 5.820 234,636 -0.06(-1.02%)
Jul 10, 2015 5.750 5.960 5.750 5.880 160,845 +0.14(+2.44%)
Jul 09, 2015 5.770 5.870 5.710 5.740 201,635 +0.04(+0.70%)
Jul 08, 2015 5.980 6.090 5.590 5.700 300,399 -0.36(-5.94%)
Jul 07, 2015 6.020 6.110 5.900 6.060 319,860 +0.03(+0.50%)
Jul 06, 2015 6.020 6.150 5.910 6.030 287,531 +0.03(+0.50%)
Jul 02, 2015 6.020 6.000 6.000 6.000 389,900 +0.00(+0.00%)
Jul 01, 2015 6.050 6.125 5.950 6.000 450,116 -0.01(-0.17%)
Jun 30, 2015 5.870 6.060 5.784 6.010 447,554 +0.19(+3.26%)
Jun 29, 2015 5.890 6.080 5.810 5.820 398,855 -0.14(-2.35%)
Jun 26, 2015 6.320 6.400 5.940 5.960 1,475,466 -0.43(-6.73%)
Jun 25, 2015 6.490 6.600 6.000 6.390 1,067,486 -0.09(-1.39%)
Jun 24, 2015 6.740 6.760 6.430 6.480 438,301 -0.31(-4.64%)
Jun 23, 2015 7.160 7.375 6.770 6.795 559,940 -0.37(-5.10%)
Jun 22, 2015 6.850 7.666 6.800 7.160 1,310,351 +0.29(+4.22%)
Jun 19, 2015 6.630 6.890 6.502 6.870 870,950 +0.32(+4.89%)
Jun 18, 2015 6.400 6.700 6.400 6.550 316,893 +0.11(+1.71%)
Jun 17, 2015 6.450 6.615 6.350 6.440 282,338 -0.02(-0.31%)
Jun 16, 2015 6.470 6.550 6.360 6.460 265,908 +0.01(+0.16%)
Jun 15, 2015 6.660 6.710 6.420 6.450 451,085 -0.21(-3.15%)
Jun 12, 2015 6.610 6.730 6.420 6.660 164,769 -0.01(-0.15%)
Jun 11, 2015 6.820 6.930 6.590 6.670 485,624 -0.06(-0.89%)
Jun 10, 2015 6.190 6.850 6.130 6.730 752,990 +0.56(+9.08%)
Jun 09, 2015 6.340 6.450 6.110 6.170 122,220 -0.18(-2.83%)
Jun 08, 2015 6.350 6.410 6.220 6.350 200,857 +0.03(+0.47%)
Jun 05, 2015 6.120 6.330 6.040 6.320 140,804 +0.16(+2.60%)
Jun 04, 2015 6.240 6.280 6.030 6.160 214,418 -0.15(-2.38%)
Jun 03, 2015 6.360 6.430 6.240 6.310 244,982 +0.03(+0.48%)
Jun 02, 2015 6.210 6.550 6.210 6.280 398,643 +0.07(+1.13%)
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.