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 (%)
Jun 30, 2004 7.750 7.750 7.150 7.720 40,300 -0.03(-0.39%)
Jun 29, 2004 7.400 8.000 7.150 7.750 129,500 +0.49(+6.75%)
Jun 28, 2004 8.640 8.640 7.180 7.260 51,400 -1.38(-15.97%)
Jun 25, 2004 9.600 9.770 6.940 8.640 221,400 -0.89(-9.34%)
Jun 24, 2004 9.800 9.800 9.300 9.530 9,500 -0.47(-4.70%)
Jun 23, 2004 9.830 10.00 9.800 10.00 21,900 +0.10(+1.01%)
Jun 22, 2004 9.560 10.07 9.540 9.900 25,700 +0.25(+2.59%)
Jun 21, 2004 10.00 10.00 9.530 9.650 19,900 -0.35(-3.50%)
Jun 18, 2004 10.00 10.00 9.670 10.00 7,300 +0.31(+3.20%)
Jun 17, 2004 9.670 10.02 9.670 9.690 1,500 -0.10(-1.02%)
Jun 16, 2004 10.16 10.16 9.640 9.790 30,400 -0.27(-2.68%)
Jun 15, 2004 10.13 10.19 9.750 10.06 16,200 +0.09(+0.90%)
Jun 14, 2004 10.26 10.50 9.710 9.970 11,100 -0.53(-5.05%)
Jun 10, 2004 10.62 10.75 10.44 10.50 17,900 +0.24(+2.34%)
Jun 09, 2004 10.75 10.75 10.26 10.26 4,600 -0.38(-3.57%)
Jun 08, 2004 10.75 10.75 10.64 10.64 300 -0.11(-1.02%)
Jun 07, 2004 10.80 10.80 10.74 10.75 8,400 -0.14(-1.29%)
Jun 04, 2004 10.89 11.00 10.60 10.89 8,000 +0.24(+2.25%)
Jun 03, 2004 10.45 10.65 10.45 10.65 3,100 +0.05(+0.47%)
Jun 02, 2004 10.64 10.74 10.24 10.60 6,000 -0.14(-1.30%)
Jun 01, 2004 11.15 11.15 10.05 10.74 13,100 -0.46(-4.11%)
May 28, 2004 9.791 11.50 9.720 11.20 194,500 +1.26(+12.68%)
May 27, 2004 9.950 9.950 9.510 9.940 81,500 -0.06(-0.60%)
May 26, 2004 10.09 10.09 9.920 10.00 21,700 +0.00(+0.00%)
May 25, 2004 10.57 10.57 9.920 10.00 197,200 +0.00(+0.00%)
May 24, 2004 10.08 10.09 9.980 10.00 16,600 -0.03(-0.30%)
May 21, 2004 10.00 10.20 9.870 10.03 49,600 +0.01(+0.10%)
May 20, 2004 9.950 10.40 9.900 10.02 53,100 -0.12(-1.18%)
May 19, 2004 9.940 10.66 9.450 10.14 86,300 +0.29(+2.94%)
May 18, 2004 9.999 10.01 9.200 9.850 231,000 +0.00(+0.00%)
May 17, 2004 10.43 10.69 9.210 9.850 28,000 -0.40(-3.90%)
May 14, 2004 10.79 10.79 10.18 10.25 90,400 -0.07(-0.68%)
May 13, 2004 10.51 10.51 10.30 10.32 13,200 -0.10(-0.96%)
May 12, 2004 10.60 10.99 10.25 10.42 45,400 -0.53(-4.84%)
May 11, 2004 10.65 10.95 10.50 10.95 57,500 +0.27(+2.53%)
May 10, 2004 11.00 11.17 10.65 10.68 66,200 -0.72(-6.32%)
May 07, 2004 11.25 11.40 11.03 11.40 26,200 -0.01(-0.09%)
May 06, 2004 11.75 11.75 11.26 11.41 5,400 -0.07(-0.61%)
May 05, 2004 11.98 12.00 11.25 11.48 47,200 -0.21(-1.80%)
May 04, 2004 11.49 11.76 11.10 11.69 66,800 +0.69(+6.27%)
May 03, 2004 11.74 11.74 11.00 11.00 56,900 -0.74(-6.30%)
Apr 30, 2004 11.01 11.76 11.01 11.74 36,800 +0.44(+3.89%)
Apr 29, 2004 11.45 11.45 10.95 11.30 29,300 +0.45(+4.15%)
Apr 28, 2004 11.50 11.60 10.65 10.85 41,100 +0.00(+0.00%)
Apr 27, 2004 11.50 11.60 10.85 10.85 27,700 +0.00(+0.00%)
Apr 26, 2004 11.25 11.25 10.70 10.85 45,900 -0.05(-0.46%)
Apr 23, 2004 10.91 11.01 10.90 10.90 54,300 +0.00(+0.00%)
Apr 22, 2004 11.00 11.00 10.50 10.90 33,400 +0.10(+0.93%)
Apr 21, 2004 11.50 11.50 10.75 10.80 176,900 -0.22(-2.00%)
Apr 20, 2004 12.00 12.00 11.00 11.02 31,300 -0.38(-3.33%)
Apr 19, 2004 12.05 12.05 11.25 11.40 292,100 -0.60(-5.00%)
Apr 16, 2004 12.01 12.05 12.00 12.00 111,700 +0.00(+0.00%)
Apr 15, 2004 12.24 12.26 12.00 12.00 214,500 -0.23(-1.88%)
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.