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 (%)
Dec 31, 2004 6.140 6.430 6.100 6.250 66,800 -0.07(-1.11%)
Dec 30, 2004 6.750 6.750 6.150 6.320 79,400 -0.43(-6.37%)
Dec 29, 2004 6.670 6.830 6.670 6.750 85,600 -0.01(-0.15%)
Dec 28, 2004 6.700 6.830 6.500 6.760 83,000 +0.12(+1.81%)
Dec 27, 2004 6.350 6.670 6.290 6.640 86,600 +0.35(+5.56%)
Dec 23, 2004 6.040 6.390 5.750 6.290 129,400 +0.25(+4.14%)
Dec 22, 2004 5.740 6.100 5.650 6.040 58,300 +0.34(+5.96%)
Dec 21, 2004 5.730 5.840 5.650 5.700 111,000 -0.03(-0.47%)
Dec 20, 2004 5.620 5.920 5.620 5.727 76,700 +0.11(+1.90%)
Dec 17, 2004 5.150 5.690 5.060 5.620 110,200 +0.54(+10.63%)
Dec 16, 2004 5.200 5.200 4.910 5.080 101,800 +0.02(+0.40%)
Dec 15, 2004 4.990 5.220 4.840 5.060 246,800 +0.36(+7.68%)
Dec 14, 2004 4.660 4.740 4.580 4.699 69,100 +0.04(+0.84%)
Dec 13, 2004 4.560 4.710 4.550 4.660 47,200 +0.01(+0.22%)
Dec 10, 2004 4.980 4.980 4.500 4.650 85,600 -0.11(-2.31%)
Dec 09, 2004 4.950 5.001 4.730 4.760 69,200 -0.22(-4.42%)
Dec 08, 2004 5.440 5.700 4.940 4.980 216,500 -0.46(-8.46%)
Dec 07, 2004 5.460 6.160 4.900 5.440 642,100 +0.49(+9.90%)
Dec 06, 2004 4.820 5.200 4.500 4.950 681,300 +0.09(+1.85%)
Dec 03, 2004 4.940 4.970 4.860 4.860 3,700 -0.04(-0.82%)
Dec 02, 2004 4.599 5.030 4.510 4.900 120,500 +0.39(+8.65%)
Dec 01, 2004 4.488 4.670 4.350 4.510 282,800 +0.08(+1.81%)
Nov 30, 2004 4.400 4.500 4.400 4.430 15,100 -0.01(-0.23%)
Nov 29, 2004 4.700 4.709 4.420 4.440 66,100 -0.26(-5.53%)
Nov 26, 2004 4.500 4.740 4.490 4.700 13,000 +0.20(+4.44%)
Nov 24, 2004 4.660 4.790 4.460 4.500 79,600 -0.32(-6.64%)
Nov 23, 2004 5.110 5.170 4.700 4.820 42,000 -0.31(-6.04%)
Nov 22, 2004 5.080 5.210 4.950 5.130 18,600 -0.14(-2.66%)
Nov 19, 2004 5.220 5.430 5.110 5.270 19,600 +0.05(+0.96%)
Nov 18, 2004 5.050 5.220 5.000 5.220 24,900 +0.22(+4.40%)
Nov 17, 2004 4.640 5.020 4.640 5.000 21,900 +0.19(+3.95%)
Nov 16, 2004 5.000 5.080 4.460 4.810 67,600 -0.10(-2.04%)
Nov 15, 2004 5.300 5.389 4.890 4.910 95,200 -0.39(-7.36%)
Nov 12, 2004 5.530 5.570 5.120 5.300 48,900 -0.23(-4.16%)
Nov 11, 2004 5.400 5.530 5.350 5.530 42,100 +0.16(+2.98%)
Nov 10, 2004 5.400 5.400 5.150 5.370 69,200 +0.12(+2.31%)
Nov 09, 2004 5.550 5.600 5.140 5.249 46,100 -0.24(-4.39%)
Nov 08, 2004 5.330 5.499 5.150 5.490 36,200 +0.19(+3.58%)
Nov 05, 2004 5.600 5.799 5.200 5.300 110,700 -0.43(-7.50%)
Nov 04, 2004 6.090 6.100 5.530 5.730 485,100 -0.34(-5.60%)
Nov 03, 2004 6.190 6.190 5.660 6.070 61,100 +0.07(+1.17%)
Nov 02, 2004 6.000 6.000 5.680 6.000 39,900 +0.05(+0.84%)
Nov 01, 2004 6.420 6.530 5.530 5.950 127,400 -0.92(-13.45%)
Oct 29, 2004 6.792 7.000 6.792 6.875 3,700 -0.12(-1.79%)
Oct 28, 2004 6.740 7.000 6.740 7.000 9,600 -0.03(-0.43%)
Oct 27, 2004 7.150 7.150 6.450 7.030 7,400 +0.03(+0.43%)
Oct 26, 2004 6.800 7.000 6.800 7.000 2,100 +0.00(+0.00%)
Oct 25, 2004 7.130 7.130 6.840 7.000 8,300 +0.00(+0.00%)
Oct 22, 2004 6.750 7.090 6.750 7.000 8,300 +0.00(+0.00%)
Oct 21, 2004 6.910 7.120 6.780 7.000 3,700 -0.01(-0.14%)
Oct 20, 2004 6.820 7.130 6.790 7.010 19,900 +0.08(+1.15%)
Oct 19, 2004 7.005 7.170 6.750 6.930 12,400 -0.03(-0.43%)
Oct 18, 2004 6.870 7.070 6.860 6.960 1,000 -0.24(-3.33%)
Oct 15, 2004 7.000 7.200 6.950 7.200 13,400 +0.20(+2.86%)
Oct 14, 2004 7.000 7.110 6.840 7.000 6,200 -0.08(-1.13%)
Oct 13, 2004 7.180 7.180 6.670 7.080 17,800 -0.02(-0.28%)
Oct 12, 2004 7.100 7.100 6.500 7.100 10,500 +0.27(+3.95%)
Oct 11, 2004 6.900 7.090 6.500 6.830 12,000 -0.33(-4.61%)
Oct 08, 2004 7.500 7.530 6.750 7.160 12,000 -0.61(-7.85%)
Oct 07, 2004 7.890 7.890 7.280 7.770 12,700 +0.04(+0.52%)
Oct 06, 2004 7.510 7.730 7.500 7.730 4,700 +0.15(+1.98%)
Oct 05, 2004 7.720 7.750 7.430 7.580 5,500 +0.13(+1.74%)
Oct 04, 2004 7.400 7.890 7.370 7.450 18,000 -0.05(-0.67%)
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.