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 )

22.95 +0.29 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2005 4.240 4.240 3.900 3.940 154,071 -0.37(-8.58%)
May 27, 2005 4.260 4.320 4.260 4.310 4,074 -0.06(-1.37%)
May 26, 2005 4.290 4.390 4.270 4.370 11,300 +0.07(+1.63%)
May 25, 2005 4.270 4.430 4.130 4.300 58,628 -0.05(-1.15%)
May 24, 2005 4.500 4.500 4.321 4.350 17,000 -0.15(-3.33%)
May 23, 2005 4.250 4.500 4.180 4.500 47,647 -0.01(-0.22%)
May 20, 2005 4.470 4.510 4.260 4.510 31,564 +0.02(+0.45%)
May 19, 2005 4.470 4.500 4.250 4.490 44,011 -0.01(-0.22%)
May 18, 2005 4.300 4.500 4.280 4.500 25,600 +0.14(+3.21%)
May 17, 2005 4.050 4.360 4.050 4.360 42,998 +0.11(+2.59%)
May 16, 2005 3.990 4.290 3.990 4.250 83,271 +0.32(+8.14%)
May 13, 2005 4.160 4.250 3.920 3.930 79,806 -0.52(-11.69%)
May 12, 2005 4.080 4.450 3.920 4.450 47,070 +0.30(+7.23%)
May 11, 2005 3.970 4.150 3.900 4.150 38,677 +0.20(+5.06%)
May 10, 2005 3.810 3.960 3.800 3.950 26,738 +0.04(+1.02%)
May 09, 2005 3.960 3.990 3.830 3.910 80,228 -0.04(-1.01%)
May 06, 2005 4.000 4.000 3.830 3.950 76,947 -0.05(-1.25%)
May 05, 2005 4.100 4.100 3.910 4.000 34,505 -0.10(-2.44%)
May 04, 2005 4.090 4.110 3.950 4.100 35,051 +0.06(+1.49%)
May 03, 2005 4.050 4.090 3.890 4.040 108,470 -0.15(-3.58%)
May 02, 2005 4.700 4.700 3.930 4.190 105,418 -0.55(-11.60%)
Apr 29, 2005 3.960 4.740 3.880 4.740 73,341 +0.80(+20.30%)
Apr 28, 2005 4.110 4.110 3.940 3.940 51,417 -0.26(-6.19%)
Apr 27, 2005 4.160 4.200 3.990 4.200 28,392 +0.00(+0.00%)
Apr 26, 2005 4.000 4.450 4.000 4.200 80,307 +0.23(+5.79%)
Apr 25, 2005 3.900 3.970 3.600 3.970 74,147 +0.00(+0.00%)
Apr 22, 2005 3.950 4.000 3.700 3.970 52,247 -0.03(-0.75%)
Apr 21, 2005 4.240 4.240 3.830 4.000 47,961 -0.14(-3.38%)
Apr 20, 2005 4.200 4.510 3.910 4.140 77,168 +0.01(+0.24%)
Apr 19, 2005 4.290 4.290 3.500 4.130 90,244 -0.24(-5.49%)
Apr 18, 2005 3.540 4.370 3.540 4.370 57,067 +0.89(+25.57%)
Apr 15, 2005 3.610 3.830 3.410 3.480 31,388 -0.08(-2.25%)
Apr 14, 2005 3.560 3.560 3.450 3.560 21,199 +0.03(+0.85%)
Apr 13, 2005 3.600 3.730 3.520 3.530 15,430 -0.12(-3.29%)
Apr 12, 2005 3.560 3.680 3.460 3.650 24,208 +0.07(+1.96%)
Apr 11, 2005 3.740 3.740 3.560 3.580 5,209 -0.21(-5.54%)
Apr 08, 2005 3.860 3.909 3.790 3.790 32,982 -0.26(-6.42%)
Apr 07, 2005 3.900 4.050 3.750 4.050 37,695 +0.15(+3.85%)
Apr 06, 2005 3.610 3.909 3.580 3.900 42,976 +0.09(+2.36%)
Apr 05, 2005 3.860 3.900 3.770 3.810 29,750 +0.01(+0.26%)
Apr 04, 2005 4.250 4.250 3.750 3.800 58,761 -0.50(-11.63%)
Apr 01, 2005 4.700 4.700 4.270 4.300 49,095 -0.24(-5.29%)
Mar 31, 2005 4.490 4.730 4.320 4.540 22,042 +0.06(+1.34%)
Mar 30, 2005 4.330 4.730 4.250 4.480 45,366 +0.21(+4.92%)
Mar 29, 2005 4.630 4.650 4.270 4.270 38,384 -0.34(-7.38%)
Mar 28, 2005 4.490 4.720 4.490 4.610 16,308 +0.10(+2.22%)
Mar 24, 2005 4.510 4.520 4.390 4.510 47,949 -0.01(-0.22%)
Mar 23, 2005 4.640 4.870 4.440 4.520 53,566 -0.26(-5.44%)
Mar 22, 2005 4.750 4.850 4.410 4.780 21,839 -0.07(-1.44%)
Mar 21, 2005 4.850 4.850 4.660 4.850 9,551 +0.04(+0.83%)
Mar 18, 2005 4.800 4.810 4.500 4.810 33,488 +0.02(+0.42%)
Mar 17, 2005 4.850 4.850 4.670 4.790 4,362 +0.03(+0.63%)
Mar 16, 2005 4.720 4.870 4.550 4.760 60,579 -0.08(-1.65%)
Mar 15, 2005 4.610 4.840 4.610 4.840 22,649 +0.14(+2.98%)
Mar 14, 2005 5.130 5.130 4.510 4.700 27,939 -0.30(-6.00%)
Mar 11, 2005 5.450 5.450 4.800 5.000 46,845 -0.51(-9.26%)
Mar 10, 2005 5.020 5.510 4.560 5.510 49,138 +0.49(+9.76%)
Mar 09, 2005 4.870 5.020 4.750 5.020 20,257 +0.07(+1.41%)
Mar 08, 2005 4.990 5.010 4.750 4.950 24,653 -0.04(-0.80%)
Mar 07, 2005 5.000 5.000 4.830 4.990 30,486 +0.09(+1.84%)
Mar 04, 2005 4.990 5.000 4.893 4.900 23,851 -0.10(-2.00%)
Mar 03, 2005 4.670 5.000 4.600 5.000 44,535 +0.40(+8.70%)
Mar 02, 2005 4.720 4.720 4.520 4.600 56,552 +0.03(+0.66%)
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.