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 29, 2007 2.750 2.810 2.610 2.740 92,505 -0.07(-2.49%)
Jun 28, 2007 2.640 2.870 2.600 2.810 240,246 +0.13(+4.85%)
Jun 27, 2007 2.890 2.990 2.520 2.680 426,806 -0.16(-5.63%)
Jun 26, 2007 2.640 2.930 2.510 2.840 512,638 +0.24(+9.23%)
Jun 25, 2007 2.160 2.690 2.160 2.600 822,967 +0.48(+22.64%)
Jun 22, 2007 1.750 2.490 1.750 2.120 893,282 +0.37(+21.14%)
Jun 21, 2007 1.510 1.980 1.460 1.750 538,329 +0.33(+23.24%)
Jun 20, 2007 1.439 1.460 1.380 1.420 17,300 -0.06(-4.05%)
Jun 19, 2007 1.450 1.500 1.420 1.480 11,300 +0.01(+0.68%)
Jun 18, 2007 1.490 1.490 1.420 1.470 4,600 -0.05(-3.29%)
Jun 15, 2007 1.490 1.560 1.480 1.520 22,100 +0.01(+0.66%)
Jun 14, 2007 1.510 1.510 1.450 1.510 13,400 +0.01(+0.66%)
Jun 13, 2007 1.530 1.530 1.490 1.500 10,100 -0.03(-1.95%)
Jun 12, 2007 1.610 1.610 1.520 1.530 3,800 -0.05(-3.36%)
Jun 11, 2007 1.610 1.610 1.580 1.583 16,450 +0.02(+1.49%)
Jun 08, 2007 1.470 1.570 1.390 1.560 33,761 +0.09(+6.12%)
Jun 07, 2007 1.520 1.520 1.470 1.470 1,600 -0.03(-2.00%)
Jun 06, 2007 1.460 1.500 1.440 1.500 3,844 +0.01(+0.67%)
Jun 05, 2007 1.500 1.500 1.450 1.490 5,506 -0.02(-1.32%)
Jun 04, 2007 1.520 1.550 1.470 1.510 29,637 -0.01(-0.66%)
Jun 01, 2007 1.410 1.520 1.390 1.520 10,854 +0.13(+9.35%)
May 31, 2007 1.460 1.590 1.350 1.390 47,733 -0.08(-5.44%)
May 30, 2007 1.450 1.470 1.450 1.470 12,500 +0.00(+0.00%)
May 29, 2007 1.500 1.520 1.460 1.470 18,221 -0.03(-2.00%)
May 25, 2007 1.500 1.500 1.480 1.500 7,120 +0.00(+0.00%)
May 24, 2007 1.460 1.500 1.450 1.500 12,250 +0.01(+0.67%)
May 23, 2007 1.463 1.490 1.458 1.490 8,654 +0.01(+0.57%)
May 22, 2007 1.490 1.500 1.482 1.482 5,549 -0.02(-1.23%)
May 21, 2007 1.515 1.515 1.460 1.500 26,229 -0.01(-0.66%)
May 18, 2007 1.370 1.510 1.370 1.510 18,070 +0.14(+10.22%)
May 17, 2007 1.340 1.370 1.300 1.370 30,397 +0.04(+3.01%)
May 16, 2007 1.360 1.360 1.330 1.330 12,863 -0.03(-2.21%)
May 15, 2007 1.380 1.440 1.360 1.360 26,862 -0.04(-2.86%)
May 14, 2007 1.370 1.400 1.310 1.400 28,060 +0.02(+1.45%)
May 11, 2007 1.400 1.460 1.360 1.380 61,890 -0.03(-2.13%)
May 10, 2007 1.550 1.578 1.400 1.410 35,033 -0.15(-9.62%)
May 09, 2007 1.580 1.610 1.550 1.560 15,555 -0.04(-2.50%)
May 08, 2007 1.550 1.600 1.530 1.600 34,521 +0.06(+3.90%)
May 07, 2007 1.650 1.650 1.540 1.540 33,082 -0.05(-3.14%)
May 04, 2007 1.650 1.660 1.510 1.590 49,864 +0.00(+0.00%)
May 03, 2007 1.550 1.640 1.500 1.590 24,755 +0.07(+4.61%)
May 02, 2007 1.500 1.526 1.490 1.520 13,457 +0.00(+0.00%)
May 01, 2007 1.550 1.590 1.500 1.520 25,641 -0.03(-1.94%)
Apr 30, 2007 1.540 1.650 1.500 1.550 41,571 +0.02(+1.31%)
Apr 27, 2007 1.521 1.570 1.510 1.530 11,097 -0.01(-0.65%)
Apr 26, 2007 1.510 1.550 1.490 1.540 28,019 +0.02(+1.32%)
Apr 25, 2007 1.470 1.540 1.430 1.520 50,766 +0.05(+3.40%)
Apr 24, 2007 1.490 1.540 1.466 1.470 30,420 -0.03(-2.01%)
Apr 23, 2007 1.430 1.550 1.430 1.500 38,209 +0.01(+0.68%)
Apr 20, 2007 1.430 1.500 1.400 1.490 55,645 +0.07(+4.93%)
Apr 19, 2007 1.450 1.460 1.400 1.420 21,430 -0.03(-2.07%)
Apr 18, 2007 1.540 1.540 1.450 1.450 115,820 -0.08(-5.23%)
Apr 17, 2007 1.500 1.600 1.450 1.530 99,177 +0.03(+2.00%)
Apr 16, 2007 1.410 1.520 1.410 1.500 149,181 +0.09(+6.38%)
Apr 13, 2007 1.450 1.490 1.410 1.410 97,525 -0.05(-3.42%)
Apr 12, 2007 1.460 1.570 1.450 1.460 126,000 -0.02(-1.35%)
Apr 11, 2007 1.580 1.591 1.470 1.480 261,745 -0.12(-7.50%)
Apr 10, 2007 1.900 1.900 1.600 1.600 447,212 -0.36(-18.37%)
Apr 09, 2007 2.030 2.030 1.560 1.960 959,987 +0.56(+40.00%)
Apr 05, 2007 1.300 1.500 1.270 1.400 318,026 +0.19(+15.70%)
Apr 04, 2007 1.170 1.230 1.130 1.210 61,191 +0.05(+4.31%)
Apr 03, 2007 1.210 1.210 1.104 1.160 78,496 +0.06(+5.45%)
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.