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 (%)
Sep 30, 2009 1.500 1.550 1.500 1.500 6,460 +0.05(+3.45%)
Sep 29, 2009 1.490 1.540 1.450 1.450 14,070 -0.09(-5.84%)
Sep 28, 2009 1.420 1.540 1.420 1.540 11,747 +0.09(+6.20%)
Sep 25, 2009 1.390 1.450 1.390 1.450 4,418 +0.05(+3.57%)
Sep 24, 2009 1.480 1.490 1.380 1.400 10,764 -0.09(-6.04%)
Sep 23, 2009 1.480 1.500 1.450 1.490 18,028 +0.01(+0.68%)
Sep 22, 2009 1.470 1.480 1.400 1.480 14,729 +0.00(+0.00%)
Sep 21, 2009 1.400 1.499 1.400 1.480 17,288 +0.08(+5.71%)
Sep 18, 2009 1.580 1.590 1.380 1.400 78,623 -0.19(-11.95%)
Sep 17, 2009 1.560 1.590 1.500 1.590 16,587 +0.03(+1.92%)
Sep 16, 2009 1.630 1.630 1.500 1.560 33,630 -0.09(-5.45%)
Sep 15, 2009 1.380 1.650 1.380 1.650 167,917 +0.25(+17.86%)
Sep 14, 2009 1.330 1.400 1.210 1.400 44,102 +0.22(+18.64%)
Sep 11, 2009 1.380 1.500 1.180 1.180 75,288 -0.16(-11.94%)
Sep 10, 2009 1.100 1.350 1.020 1.340 65,665 +0.22(+19.64%)
Sep 09, 2009 1.140 1.140 1.080 1.120 14,698 -0.02(-1.75%)
Sep 08, 2009 1.140 1.140 1.069 1.140 12,003 +0.09(+8.56%)
Sep 04, 2009 1.100 1.140 1.010 1.050 17,778 -0.03(-2.78%)
Sep 03, 2009 1.060 1.085 1.000 1.080 5,100 -0.05(-4.42%)
Sep 02, 2009 1.100 1.130 1.100 1.130 1,900 +0.07(+6.60%)
Sep 01, 2009 1.140 1.140 1.060 1.060 35,100 -0.04(-3.64%)
Aug 31, 2009 1.090 1.150 1.080 1.100 12,364 -0.04(-3.51%)
Aug 28, 2009 1.110 1.150 1.110 1.140 9,025 +0.04(+3.64%)
Aug 27, 2009 1.060 1.110 1.060 1.100 5,088 +0.03(+2.80%)
Aug 26, 2009 1.040 1.070 1.000 1.070 3,686 +0.00(+0.00%)
Aug 25, 2009 1.058 1.090 1.000 1.070 9,550 +0.05(+4.90%)
Aug 24, 2009 1.110 1.120 1.020 1.020 13,684 -0.09(-8.11%)
Aug 21, 2009 1.150 1.150 1.109 1.110 5,400 -0.06(-5.13%)
Aug 20, 2009 1.180 1.190 1.160 1.170 5,201 -0.01(-0.85%)
Aug 19, 2009 1.100 1.180 1.100 1.180 17,900 +0.12(+11.32%)
Aug 18, 2009 1.070 1.080 1.060 1.060 7,100 +0.00(+0.00%)
Aug 17, 2009 1.060 1.070 1.050 1.060 1,411 -0.05(-4.50%)
Aug 14, 2009 1.100 1.110 1.098 1.110 1,273 +0.01(+0.91%)
Aug 13, 2009 1.100 1.100 1.010 1.100 14,046 +0.04(+3.77%)
Aug 12, 2009 1.110 1.111 1.030 1.060 16,262 -0.05(-4.50%)
Aug 11, 2009 1.110 1.130 1.030 1.110 21,256 +0.00(+0.00%)
Aug 10, 2009 1.140 1.150 1.080 1.110 9,039 +0.00(+0.00%)
Aug 07, 2009 1.070 1.110 1.050 1.110 6,700 -0.03(-2.63%)
Aug 06, 2009 1.080 1.140 1.060 1.140 12,619 +0.03(+2.70%)
Aug 05, 2009 1.050 1.110 0.9800 1.110 10,393 +0.04(+3.74%)
Aug 04, 2009 1.050 1.070 1.020 1.070 9,450 +0.06(+5.94%)
Aug 03, 2009 1.100 1.150 0.9900 1.010 34,912 -0.12(-10.62%)
Jul 31, 2009 1.210 1.212 1.050 1.130 27,888 -0.12(-9.60%)
Jul 30, 2009 1.280 1.300 1.250 1.250 14,772 -0.03(-2.50%)
Jul 29, 2009 1.290 1.300 1.240 1.282 23,617 +0.05(+4.23%)
Jul 28, 2009 1.320 1.320 1.180 1.230 41,332 +0.08(+6.96%)
Jul 27, 2009 1.150 1.300 0.9200 1.150 77,409 +0.09(+8.50%)
Jul 24, 2009 1.060 1.090 1.030 1.060 9,250 +0.05(+4.94%)
Jul 23, 2009 1.060 1.060 1.010 1.010 23,528 -0.09(-8.18%)
Jul 22, 2009 0.9100 1.100 0.9000 1.100 103,589 +0.20(+22.22%)
Jul 21, 2009 0.8700 0.9100 0.8300 0.9000 43,014 +0.08(+9.76%)
Jul 20, 2009 0.7800 0.8300 0.7800 0.8200 21,600 +0.04(+5.13%)
Jul 17, 2009 0.7800 0.7800 0.7800 0.7800 300 -0.02(-2.50%)
Jul 16, 2009 0.7801 0.8000 0.7800 0.8000 10,716 +0.02(+2.56%)
Jul 15, 2009 0.7900 0.7900 0.7800 0.7800 11,600 -0.02(-2.50%)
Jul 14, 2009 0.8300 0.8500 0.7860 0.8000 12,300 +0.00(+0.00%)
Jul 13, 2009 0.8000 0.8001 0.8000 0.8000 872 -0.03(-3.64%)
Jul 10, 2009 0.7999 0.8303 0.7999 0.8302 8,028 +0.04(+5.09%)
Jul 09, 2009 0.7800 0.7900 0.7800 0.7900 900 +0.03(+3.95%)
Jul 08, 2009 0.8600 0.8600 0.7500 0.7600 12,110 -0.08(-9.52%)
Jul 07, 2009 0.7900 0.8400 0.7800 0.8400 700 +0.04(+5.00%)
Jul 06, 2009 0.8000 0.8199 0.7900 0.8000 20,682 -0.02(-2.43%)
Jul 02, 2009 0.8400 0.8400 0.8100 0.8199 12,600 -0.04(-4.65%)
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.