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 )

24.52 -0.54 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2004 7.210 7.840 6.560 7.840 95,500 +0.09(+1.16%)
Sep 29, 2004 7.260 7.750 7.260 7.750 30,600 -0.10(-1.27%)
Sep 28, 2004 6.530 7.850 6.530 7.850 6,700 +0.80(+11.35%)
Sep 27, 2004 6.800 7.050 6.661 7.050 6,800 +0.11(+1.59%)
Sep 24, 2004 6.910 7.020 6.810 6.940 4,600 -0.66(-8.68%)
Sep 23, 2004 6.960 7.600 6.960 7.600 5,200 +0.21(+2.84%)
Sep 22, 2004 7.831 7.831 6.550 7.390 23,800 +0.08(+1.09%)
Sep 21, 2004 7.900 7.900 7.080 7.310 32,200 -0.58(-7.35%)
Sep 20, 2004 7.860 7.900 7.620 7.890 7,000 +0.00(+0.00%)
Sep 17, 2004 7.830 7.900 7.510 7.890 15,400 -0.01(-0.13%)
Sep 16, 2004 7.870 8.000 7.620 7.900 6,456 -0.09(-1.13%)
Sep 15, 2004 7.770 7.990 7.521 7.990 8,600 -0.01(-0.12%)
Sep 14, 2004 7.790 8.000 7.400 8.000 8,400 +0.10(+1.27%)
Sep 13, 2004 7.900 8.000 7.800 7.900 7,700 +0.00(+0.00%)
Sep 10, 2004 7.900 7.900 7.580 7.900 14,800 +0.15(+1.94%)
Sep 09, 2004 7.300 8.000 7.290 7.750 7,100 -0.10(-1.27%)
Sep 08, 2004 7.760 7.900 7.500 7.850 4,300 -0.05(-0.63%)
Sep 07, 2004 7.990 7.990 7.310 7.900 9,200 +0.14(+1.80%)
Sep 03, 2004 8.000 8.000 7.300 7.760 10,100 -0.34(-4.20%)
Sep 02, 2004 7.750 8.200 7.070 8.100 26,600 +0.38(+4.92%)
Sep 01, 2004 8.300 8.500 7.040 7.720 57,400 -0.58(-6.99%)
Aug 31, 2004 8.350 8.350 6.870 8.300 46,800 -0.30(-3.49%)
Aug 30, 2004 7.640 8.980 7.500 8.600 93,800 +1.16(+15.59%)
Aug 27, 2004 6.880 7.500 6.780 7.440 8,000 +0.69(+10.22%)
Aug 26, 2004 6.470 6.750 6.430 6.750 7,800 +0.30(+4.65%)
Aug 25, 2004 6.300 6.470 6.300 6.450 27,600 +0.05(+0.78%)
Aug 24, 2004 6.480 6.480 6.130 6.400 6,300 +0.08(+1.27%)
Aug 23, 2004 6.375 6.480 6.310 6.320 2,200 -0.08(-1.25%)
Aug 20, 2004 6.490 6.490 6.390 6.400 5,200 -0.08(-1.23%)
Aug 19, 2004 6.420 6.480 6.420 6.480 200 +0.00(+0.00%)
Aug 18, 2004 6.130 6.500 6.130 6.480 7,100 +0.30(+4.85%)
Aug 17, 2004 6.180 6.180 6.080 6.180 2,800 +0.10(+1.64%)
Aug 16, 2004 6.290 6.300 6.000 6.080 8,800 -0.16(-2.56%)
Aug 13, 2004 6.400 6.500 6.000 6.240 5,100 -0.06(-0.95%)
Aug 12, 2004 6.240 6.400 5.920 6.300 7,300 -0.15(-2.33%)
Aug 11, 2004 5.950 6.450 5.950 6.450 10,900 +0.38(+6.26%)
Aug 10, 2004 6.080 6.150 5.910 6.070 12,000 +0.19(+3.23%)
Aug 09, 2004 6.540 6.540 5.670 5.880 20,400 -0.81(-12.11%)
Aug 06, 2004 5.820 6.690 5.800 6.690 9,000 +0.59(+9.67%)
Aug 05, 2004 6.350 6.350 5.740 6.100 4,800 -0.20(-3.17%)
Aug 04, 2004 6.110 6.300 5.970 6.300 4,400 +0.00(+0.00%)
Aug 03, 2004 6.220 6.300 5.960 6.300 6,200 -0.05(-0.79%)
Aug 02, 2004 5.880 6.500 5.750 6.350 14,100 +0.05(+0.79%)
Jul 30, 2004 6.010 6.300 5.770 6.300 22,800 +0.52(+9.00%)
Jul 29, 2004 5.800 5.882 5.500 5.780 20,800 -0.23(-3.83%)
Jul 28, 2004 5.870 6.060 5.800 6.010 7,000 -0.12(-1.96%)
Jul 27, 2004 5.300 6.250 5.290 6.130 182,900 +0.88(+16.76%)
Jul 26, 2004 5.500 5.500 5.100 5.250 6,000 +0.00(+0.00%)
Jul 23, 2004 5.500 5.500 4.900 5.250 31,200 -0.05(-0.94%)
Jul 22, 2004 5.500 5.500 5.300 5.300 5,000 -0.20(-3.64%)
Jul 21, 2004 5.300 5.730 5.100 5.500 366,700 +0.50(+10.00%)
Jul 20, 2004 5.410 5.650 4.990 5.000 11,300 -0.50(-9.09%)
Jul 19, 2004 5.775 5.775 5.120 5.500 23,200 -0.45(-7.56%)
Jul 16, 2004 6.000 6.000 5.130 5.950 13,800 +0.01(+0.17%)
Jul 15, 2004 5.990 6.100 5.750 5.940 80,700 +0.06(+1.02%)
Jul 14, 2004 5.535 6.150 5.500 5.880 27,400 +0.11(+1.91%)
Jul 13, 2004 5.670 6.300 5.250 5.770 125,600 +0.57(+10.96%)
Jul 12, 2004 5.750 5.780 5.000 5.200 266,300 -0.30(-5.45%)
Jul 09, 2004 6.000 6.001 5.290 5.500 248,500 -0.50(-8.33%)
Jul 08, 2004 6.650 6.700 5.920 6.000 15,900 -0.90(-13.04%)
Jul 07, 2004 6.800 6.980 6.690 6.900 20,500 -0.10(-1.43%)
Jul 06, 2004 7.240 7.240 6.820 7.000 37,200 -0.24(-3.31%)
Jul 02, 2004 7.500 8.390 7.240 7.240 16,800 -0.07(-0.96%)
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.