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 (%)
Oct 31, 2014 3.500 3.500 3.170 3.250 290,157 -0.21(-6.07%)
Oct 30, 2014 3.150 3.470 3.150 3.460 334,576 +0.27(+8.46%)
Oct 29, 2014 3.210 3.240 3.090 3.190 210,061 +0.01(+0.31%)
Oct 28, 2014 3.080 3.190 3.050 3.180 190,655 +0.06(+1.92%)
Oct 27, 2014 2.990 3.170 3.030 3.120 98,902 +0.09(+2.97%)
Oct 24, 2014 3.040 3.110 2.990 3.030 128,263 +0.01(+0.33%)
Oct 23, 2014 2.990 3.150 2.924 3.020 146,544 +0.06(+2.03%)
Oct 22, 2014 3.010 3.080 2.920 2.960 193,114 -0.05(-1.66%)
Oct 21, 2014 3.000 3.070 2.960 3.010 182,609 +0.01(+0.33%)
Oct 20, 2014 2.880 3.080 2.880 3.000 183,706 +0.08(+2.74%)
Oct 17, 2014 3.240 3.330 2.920 2.920 860,745 -0.27(-8.46%)
Oct 16, 2014 2.970 3.250 2.880 3.190 309,263 +0.19(+6.33%)
Oct 15, 2014 2.960 3.090 2.840 3.000 384,261 +0.00(+0.00%)
Oct 14, 2014 2.880 3.250 2.880 3.000 676,899 +0.18(+6.38%)
Oct 13, 2014 2.780 2.910 2.697 2.820 177,989 +0.02(+0.71%)
Oct 10, 2014 2.740 2.900 2.720 2.800 143,227 +0.02(+0.72%)
Oct 09, 2014 2.830 2.890 2.770 2.780 179,716 -0.06(-2.11%)
Oct 08, 2014 2.680 2.880 2.620 2.840 167,290 +0.17(+6.37%)
Oct 07, 2014 2.730 2.790 2.640 2.670 111,360 -0.06(-2.20%)
Oct 06, 2014 2.790 2.880 2.730 2.730 117,056 -0.08(-2.85%)
Oct 03, 2014 2.760 2.840 2.730 2.810 209,753 +0.10(+3.69%)
Oct 02, 2014 2.630 2.760 2.590 2.710 136,532 +0.09(+3.44%)
Oct 01, 2014 2.690 2.730 2.620 2.620 151,356 -0.06(-2.24%)
Sep 30, 2014 2.760 2.795 2.670 2.680 210,272 -0.09(-3.25%)
Sep 29, 2014 2.720 2.780 2.712 2.770 89,536 +0.01(+0.36%)
Sep 26, 2014 2.720 2.780 2.620 2.760 89,336 +0.04(+1.47%)
Sep 25, 2014 2.780 2.800 2.679 2.720 133,600 -0.08(-2.86%)
Sep 24, 2014 2.730 2.860 2.710 2.800 107,961 +0.09(+3.32%)
Sep 23, 2014 2.730 2.810 2.660 2.710 141,530 -0.04(-1.45%)
Sep 22, 2014 2.790 2.810 2.680 2.750 119,642 -0.08(-2.83%)
Sep 19, 2014 2.710 2.890 2.710 2.830 404,945 +0.13(+4.81%)
Sep 18, 2014 2.780 2.830 2.669 2.700 112,360 -0.08(-2.88%)
Sep 17, 2014 2.710 2.820 2.690 2.780 62,577 +0.07(+2.58%)
Sep 16, 2014 2.740 2.750 2.690 2.710 45,492 -0.03(-1.09%)
Sep 15, 2014 2.750 2.780 2.620 2.740 167,033 +0.00(+0.00%)
Sep 12, 2014 2.810 2.830 2.740 2.740 72,604 -0.07(-2.49%)
Sep 11, 2014 2.770 2.830 2.750 2.810 105,746 +0.01(+0.36%)
Sep 10, 2014 2.730 2.810 2.700 2.800 81,843 +0.08(+2.94%)
Sep 09, 2014 2.790 2.790 2.650 2.720 178,286 -0.07(-2.51%)
Sep 08, 2014 2.700 2.790 2.680 2.790 116,288 +0.10(+3.72%)
Sep 05, 2014 2.630 2.740 2.592 2.690 104,645 +0.04(+1.51%)
Sep 04, 2014 2.770 2.790 2.640 2.650 118,319 -0.10(-3.81%)
Sep 03, 2014 2.810 2.932 2.720 2.755 219,951 -0.04(-1.61%)
Sep 02, 2014 2.760 2.845 2.721 2.800 160,804 +0.04(+1.45%)
Aug 29, 2014 2.770 2.760 2.760 2.760 113,300 -0.01(-0.36%)
Aug 28, 2014 2.840 2.850 2.740 2.770 203,472 -0.09(-3.15%)
Aug 27, 2014 2.810 2.900 2.783 2.860 114,026 +0.06(+2.14%)
Aug 26, 2014 2.810 2.870 2.760 2.800 228,206 -0.01(-0.36%)
Aug 25, 2014 2.700 2.880 2.680 2.810 196,003 +0.11(+4.07%)
Aug 22, 2014 2.720 2.780 2.650 2.700 142,709 -0.04(-1.46%)
Aug 21, 2014 2.930 2.930 2.750 2.740 313,269 -0.21(-7.12%)
Aug 20, 2014 2.810 2.990 2.800 2.950 238,046 +0.12(+4.24%)
Aug 19, 2014 2.790 2.830 2.780 2.830 92,654 +0.03(+1.07%)
Aug 18, 2014 2.780 2.900 2.770 2.800 280,136 +0.04(+1.45%)
Aug 15, 2014 2.760 2.780 2.620 2.760 336,641 +0.05(+1.85%)
Aug 14, 2014 2.780 2.810 2.630 2.710 194,558 -0.06(-2.17%)
Aug 13, 2014 2.550 2.820 2.550 2.770 288,507 +0.24(+9.49%)
Aug 12, 2014 2.720 2.780 2.500 2.530 252,262 -0.21(-7.66%)
Aug 11, 2014 2.590 2.920 2.560 2.740 301,191 +0.20(+7.87%)
Aug 08, 2014 2.600 2.670 2.510 2.540 171,779 -0.07(-2.68%)
Aug 07, 2014 2.690 2.780 2.560 2.610 324,976 -0.13(-4.74%)
Aug 06, 2014 2.360 3.020 2.360 2.740 1,076,749 +0.41(+17.60%)
Aug 05, 2014 2.360 2.420 2.320 2.330 197,810 -0.07(-2.92%)
Aug 04, 2014 2.440 2.450 2.350 2.400 187,318 -0.01(-0.41%)
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.