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 )

26.60 +1.20 (+4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2017 7.190 7.350 6.700 7.110 1,388,426 -0.29(-3.92%)
Jan 30, 2017 7.530 7.530 7.270 7.400 548,157 -0.11(-1.46%)
Jan 27, 2017 7.390 7.540 7.320 7.510 329,658 +0.11(+1.49%)
Jan 26, 2017 7.600 7.630 7.370 7.400 554,899 -0.20(-2.63%)
Jan 25, 2017 7.260 7.630 7.126 7.600 728,370 +0.33(+4.54%)
Jan 24, 2017 7.200 7.300 6.870 7.270 558,066 +0.03(+0.41%)
Jan 23, 2017 7.370 7.445 7.200 7.240 378,787 -0.16(-2.16%)
Jan 20, 2017 7.560 7.650 7.400 7.400 259,907 -0.20(-2.63%)
Jan 19, 2017 7.710 7.860 7.600 7.600 285,564 -0.12(-1.55%)
Jan 18, 2017 7.780 7.820 7.630 7.720 309,559 -0.03(-0.39%)
Jan 17, 2017 8.080 8.205 7.730 7.750 744,617 -0.42(-5.14%)
Jan 13, 2017 8.170 8.170 8.170 0 +0.01(+0.12%)
Jan 12, 2017 8.120 8.210 7.880 8.160 376,445 +0.04(+0.49%)
Jan 11, 2017 8.350 8.400 7.950 8.120 591,828 -0.24(-2.87%)
Jan 10, 2017 8.170 8.390 8.050 8.360 665,140 +0.23(+2.83%)
Jan 09, 2017 7.890 8.180 7.770 8.130 680,954 +0.28(+3.57%)
Jan 06, 2017 7.840 7.875 7.700 7.850 501,742 +0.04(+0.51%)
Jan 05, 2017 7.580 7.849 7.560 7.810 513,826 +0.21(+2.76%)
Jan 04, 2017 7.380 7.610 7.320 7.600 671,310 +0.24(+3.26%)
Jan 03, 2017 7.290 7.410 7.200 7.360 797,101 +0.10(+1.38%)
Dec 30, 2016 7.260 7.260 7.260 0 -0.03(-0.41%)
Dec 29, 2016 7.600 7.600 7.264 7.290 600,750 -0.34(-4.46%)
Dec 28, 2016 7.910 7.947 7.575 7.630 344,408 -0.23(-2.93%)
Dec 27, 2016 8.090 8.160 7.850 7.860 309,737 -0.26(-3.20%)
Dec 23, 2016 8.120 8.120 8.120 0 +0.21(+2.65%)
Dec 22, 2016 7.930 8.010 7.770 7.910 590,064 -0.02(-0.25%)
Dec 21, 2016 8.300 8.300 7.920 7.930 799,987 -0.40(-4.80%)
Dec 20, 2016 8.320 8.500 7.785 8.330 1,186,184 -0.14(-1.65%)
Dec 19, 2016 8.410 8.540 8.390 8.470 374,968 +0.11(+1.32%)
Dec 16, 2016 8.520 8.565 8.240 8.360 2,988,938 -0.15(-1.76%)
Dec 15, 2016 8.310 8.560 8.310 8.510 869,897 +0.24(+2.90%)
Dec 14, 2016 8.300 8.415 8.180 8.270 574,777 +0.03(+0.36%)
Dec 13, 2016 8.500 8.580 8.144 8.240 573,451 -0.23(-2.72%)
Dec 12, 2016 8.500 8.690 8.420 8.470 896,922 +0.19(+2.29%)
Dec 09, 2016 7.990 8.470 7.990 8.280 864,016 +0.37(+4.68%)
Dec 08, 2016 7.900 7.990 7.830 7.910 805,510 -0.06(-0.75%)
Dec 07, 2016 8.170 8.200 7.680 7.970 584,746 -0.15(-1.85%)
Dec 06, 2016 8.060 8.280 7.860 8.120 627,227 +0.12(+1.50%)
Dec 05, 2016 8.040 8.240 7.910 8.000 595,756 +0.00(+0.00%)
Dec 02, 2016 7.900 8.140 7.580 8.000 1,006,195 +0.05(+0.63%)
Dec 01, 2016 8.400 8.470 7.890 7.950 716,277 -0.44(-5.24%)
Nov 30, 2016 8.430 8.645 8.320 8.390 1,017,569 -0.04(-0.47%)
Nov 29, 2016 9.000 9.000 8.400 8.430 1,785,222 -0.66(-7.26%)
Nov 28, 2016 9.160 9.210 8.830 9.090 558,893 -0.09(-0.98%)
Nov 25, 2016 9.300 9.540 9.105 9.180 357,529 -0.11(-1.18%)
Nov 23, 2016 9.290 9.290 9.290 0 +0.24(+2.65%)
Nov 22, 2016 9.350 9.380 8.900 9.050 819,265 -0.30(-3.21%)
Nov 21, 2016 9.450 9.500 9.290 9.350 654,294 -0.10(-1.06%)
Nov 18, 2016 9.620 9.680 9.370 9.450 890,476 -0.11(-1.15%)
Nov 17, 2016 9.530 9.810 9.530 9.560 1,230,062 +0.10(+1.06%)
Nov 16, 2016 9.590 9.590 9.200 9.460 786,413 -0.05(-0.53%)
Nov 15, 2016 9.720 9.810 8.960 9.510 1,181,909 -0.23(-2.36%)
Nov 14, 2016 9.900 10.00 9.660 9.740 1,590,738 +0.02(+0.21%)
Nov 11, 2016 8.990 9.830 8.700 9.720 1,803,218 +0.86(+9.71%)
Nov 10, 2016 8.640 9.040 8.560 8.860 1,610,338 +0.54(+6.49%)
Nov 09, 2016 8.140 8.390 8.080 8.320 1,531,659 +0.18(+2.21%)
Nov 08, 2016 8.200 8.210 8.000 8.140 505,072 -0.06(-0.73%)
Nov 07, 2016 8.170 8.250 8.038 8.200 733,744 +0.18(+2.24%)
Nov 04, 2016 7.790 8.090 7.767 8.020 914,994 +0.13(+1.65%)
Nov 03, 2016 7.600 8.190 7.550 7.890 1,574,210 +0.38(+5.06%)
Nov 02, 2016 7.000 7.600 6.910 7.510 1,511,018 +0.59(+8.53%)
Nov 01, 2016 6.970 6.975 6.800 6.920 397,347 -0.02(-0.29%)
Oct 31, 2016 6.970 6.970 6.780 6.940 460,373 +0.03(+0.43%)
Oct 28, 2016 6.890 6.950 6.680 6.910 276,613 -0.01(-0.14%)
Oct 27, 2016 7.080 7.100 6.890 6.920 246,354 -0.09(-1.28%)
Oct 26, 2016 7.060 7.180 6.970 7.010 310,059 -0.07(-0.99%)
Oct 25, 2016 7.040 7.120 6.900 7.080 609,931 +0.07(+1.00%)
Oct 24, 2016 6.940 7.095 6.900 7.010 408,096 +0.07(+1.01%)
Oct 21, 2016 6.820 6.960 6.710 6.940 425,860 +0.06(+0.87%)
Oct 20, 2016 6.720 6.890 6.686 6.880 511,297 +0.16(+2.38%)
Oct 19, 2016 6.500 6.780 6.410 6.720 535,051 +0.22(+3.38%)
Oct 18, 2016 6.470 6.540 6.430 6.500 186,467 +0.10(+1.56%)
Oct 17, 2016 6.220 6.420 6.110 6.400 232,020 +0.14(+2.24%)
Oct 14, 2016 6.380 6.390 6.130 6.260 341,336 -0.10(-1.57%)
Oct 13, 2016 6.280 6.470 6.280 6.360 173,630 +0.04(+0.63%)
Oct 12, 2016 6.450 6.480 6.301 6.320 139,037 -0.12(-1.86%)
Oct 11, 2016 6.730 6.730 6.370 6.440 247,622 -0.27(-4.02%)
Oct 10, 2016 6.610 6.900 6.590 6.710 431,470 +0.13(+1.98%)
Oct 07, 2016 6.530 6.610 6.470 6.580 219,734 +0.03(+0.46%)
Oct 06, 2016 6.650 6.695 6.410 6.550 319,511 -0.14(-2.09%)
Oct 05, 2016 6.880 6.880 6.640 6.690 384,030 -0.09(-1.33%)
Oct 04, 2016 6.700 6.805 6.530 6.780 442,376 +0.10(+1.50%)
Oct 03, 2016 6.310 6.690 6.300 6.680 363,544 +0.18(+2.77%)
Sep 30, 2016 6.300 6.550 6.260 6.500 580,965 +0.20(+3.17%)
Sep 29, 2016 6.460 6.480 6.240 6.300 296,231 -0.20(-3.08%)
Sep 28, 2016 6.530 6.660 6.460 6.500 276,494 -0.05(-0.76%)
Sep 27, 2016 6.500 6.600 6.390 6.550 357,460 +0.05(+0.77%)
Sep 26, 2016 6.600 6.720 6.450 6.500 270,369 +0.01(+0.15%)
Sep 23, 2016 6.480 6.560 6.360 6.490 301,279 +0.00(+0.00%)
Sep 22, 2016 6.250 6.600 6.200 6.490 610,004 +0.27(+4.34%)
Sep 21, 2016 5.950 6.250 5.940 6.220 430,367 +0.26(+4.36%)
Sep 20, 2016 6.000 6.090 6.000 5.960 299,705 -0.03(-0.50%)
Sep 19, 2016 5.780 6.000 5.770 5.990 468,917 +0.23(+3.99%)
Sep 16, 2016 5.780 5.800 5.680 5.760 1,075,474 +0.01(+0.17%)
Sep 15, 2016 5.760 5.800 5.700 5.750 262,736 +0.00(+0.00%)
Sep 14, 2016 5.730 5.850 5.680 5.750 223,305 +0.01(+0.17%)
Sep 13, 2016 5.660 5.750 5.560 5.740 200,538 -0.01(-0.17%)
Sep 12, 2016 5.420 5.750 5.420 5.750 232,983 +0.27(+4.93%)
Sep 09, 2016 5.630 5.690 5.470 5.480 166,215 -0.22(-3.86%)
Sep 08, 2016 5.750 5.750 5.650 5.700 151,251 -0.01(-0.18%)
Sep 07, 2016 5.490 5.730 5.456 5.710 264,103 +0.23(+4.20%)
Sep 06, 2016 5.350 5.500 5.310 5.480 208,407 +0.17(+3.20%)
Sep 02, 2016 5.380 5.310 5.310 5.310 101,100 -0.04(-0.75%)
Sep 01, 2016 5.330 5.450 5.240 5.350 133,962 +0.02(+0.38%)
Aug 31, 2016 5.420 5.420 5.310 5.330 268,760 -0.08(-1.48%)
Aug 30, 2016 5.390 5.490 5.350 5.410 226,396 +0.01(+0.19%)
Aug 29, 2016 5.530 5.530 5.390 5.400 130,773 -0.10(-1.82%)
Aug 26, 2016 5.440 5.550 5.370 5.500 120,082 +0.05(+0.92%)
Aug 25, 2016 5.500 5.650 5.410 5.450 132,895 -0.05(-0.91%)
Aug 24, 2016 5.640 5.820 5.490 5.500 222,585 -0.14(-2.48%)
Aug 23, 2016 5.640 5.750 5.576 5.640 247,368 -0.01(-0.18%)
Aug 22, 2016 5.510 5.660 5.480 5.650 278,839 +0.12(+2.17%)
Aug 19, 2016 5.610 5.634 5.350 5.530 325,690 -0.09(-1.60%)
Aug 18, 2016 5.690 5.760 5.570 5.620 253,569 -0.07(-1.23%)
Aug 17, 2016 5.700 5.790 5.650 5.690 184,044 +0.00(+0.00%)
Aug 16, 2016 5.760 5.770 5.660 5.690 186,567 -0.12(-2.07%)
Aug 15, 2016 5.770 5.900 5.730 5.810 345,048 +0.04(+0.69%)
Aug 12, 2016 5.780 5.850 5.710 5.770 123,868 -0.05(-0.86%)
Aug 11, 2016 5.700 5.840 5.690 5.820 283,087 +0.14(+2.46%)
Aug 10, 2016 6.050 6.160 5.600 5.680 392,124 -0.37(-6.12%)
Aug 09, 2016 5.790 6.130 5.750 6.050 725,195 +0.22(+3.77%)
Aug 08, 2016 5.820 5.870 5.730 5.830 216,307 -0.01(-0.17%)
Aug 05, 2016 5.750 5.870 5.680 5.840 395,882 +0.13(+2.28%)
Aug 04, 2016 5.900 5.910 5.680 5.710 386,995 -0.16(-2.73%)
Aug 03, 2016 5.710 5.950 5.550 5.870 399,228 +0.32(+5.77%)
Aug 02, 2016 5.810 5.900 5.530 5.550 291,517 -0.22(-3.81%)
Aug 01, 2016 5.830 5.910 5.730 5.770 211,819 -0.03(-0.52%)
Jul 29, 2016 5.850 5.910 5.780 5.800 199,999 -0.06(-1.02%)
Jul 28, 2016 5.920 5.940 5.800 5.860 181,879 -0.06(-1.01%)
Jul 27, 2016 5.810 5.950 5.800 5.920 211,937 +0.10(+1.72%)
Jul 26, 2016 5.950 6.000 5.800 5.820 147,106 -0.13(-2.18%)
Jul 25, 2016 5.910 5.970 5.800 5.950 178,425 +0.12(+2.06%)
Jul 22, 2016 5.870 5.920 5.810 5.830 104,486 -0.03(-0.51%)
Jul 21, 2016 5.760 5.950 5.760 5.860 272,192 +0.07(+1.21%)
Jul 20, 2016 5.710 5.840 5.660 5.790 180,684 +0.11(+1.94%)
Jul 19, 2016 5.870 5.875 5.530 5.680 183,121 -0.20(-3.40%)
Jul 18, 2016 5.740 6.010 5.631 5.880 275,686 +0.15(+2.62%)
Jul 15, 2016 6.020 6.050 5.690 5.730 508,140 -0.23(-3.86%)
Jul 14, 2016 5.930 5.990 5.790 5.960 225,386 +0.08(+1.36%)
Jul 13, 2016 6.070 6.130 5.840 5.880 149,211 -0.15(-2.49%)
Jul 12, 2016 6.090 6.150 5.960 6.030 406,024 +0.01(+0.17%)
Jul 11, 2016 6.040 6.130 5.846 6.020 300,061 +0.01(+0.17%)
Jul 08, 2016 5.900 6.040 5.870 6.010 270,361 +0.14(+2.39%)
Jul 07, 2016 5.790 5.890 5.760 5.870 202,147 +0.29(+5.20%)
Jul 05, 2016 5.550 5.650 5.430 5.580 253,219 +0.03(+0.54%)
Jul 01, 2016 5.430 5.550 5.550 5.550 272,500 +0.09(+1.65%)
Jun 30, 2016 5.500 5.550 5.330 5.460 438,899 -0.02(-0.36%)
Jun 29, 2016 5.440 5.580 5.390 5.480 293,603 +0.15(+2.81%)
Jun 28, 2016 5.170 5.430 5.170 5.330 211,924 +0.22(+4.31%)
Jun 27, 2016 5.170 5.230 5.030 5.110 322,248 -0.11(-2.11%)
Jun 24, 2016 5.180 5.290 4.950 5.220 1,958,388 -0.25(-4.57%)
Jun 23, 2016 5.360 5.490 5.280 5.470 298,405 +0.17(+3.21%)
Jun 22, 2016 5.540 5.580 5.250 5.300 292,390 -0.11(-2.03%)
Jun 21, 2016 5.580 5.610 5.250 5.410 307,490 -0.16(-2.87%)
Jun 20, 2016 5.430 5.750 5.370 5.570 511,534 +0.29(+5.49%)
Jun 17, 2016 5.460 5.490 5.270 5.280 697,444 -0.16(-2.94%)
Jun 16, 2016 5.380 5.500 5.350 5.440 299,079 +0.03(+0.55%)
Jun 15, 2016 5.340 5.440 5.205 5.410 293,626 +0.12(+2.27%)
Jun 14, 2016 5.360 5.470 5.210 5.290 316,615 -0.09(-1.67%)
Jun 13, 2016 5.540 5.750 5.320 5.380 310,281 -0.22(-3.93%)
Jun 10, 2016 5.390 5.650 5.269 5.600 289,425 +0.13(+2.38%)
Jun 09, 2016 5.620 5.640 5.350 5.470 438,666 -0.17(-3.01%)
Jun 08, 2016 5.610 5.680 5.600 5.640 289,233 +0.02(+0.36%)
Jun 07, 2016 5.680 5.815 5.550 5.620 367,260 -0.11(-1.92%)
Jun 06, 2016 5.920 5.920 5.580 5.730 275,834 -0.09(-1.55%)
Jun 03, 2016 6.210 6.210 5.515 5.820 819,585 -0.43(-6.88%)
Jun 02, 2016 5.890 6.330 5.890 6.250 644,568 +0.23(+3.82%)
Jun 01, 2016 5.930 6.060 5.810 6.020 2,351,893 +0.07(+1.18%)
May 31, 2016 5.610 6.000 5.500 5.950 1,364,990 +0.55(+10.19%)
May 27, 2016 5.420 5.400 5.400 5.400 232,800 -0.04(-0.74%)
May 26, 2016 5.510 5.510 5.260 5.440 161,026 -0.04(-0.73%)
May 25, 2016 5.500 5.570 5.420 5.480 364,988 +0.00(+0.00%)
May 24, 2016 5.290 5.500 5.290 5.480 394,703 +0.20(+3.79%)
May 23, 2016 5.350 5.390 5.200 5.280 251,957 -0.07(-1.31%)
May 20, 2016 5.270 5.350 5.250 5.350 229,907 +0.11(+2.10%)
May 19, 2016 5.260 5.300 5.140 5.240 139,154 -0.04(-0.76%)
May 18, 2016 5.090 5.290 5.090 5.280 173,156 +0.17(+3.33%)
May 17, 2016 5.120 5.410 4.970 5.110 425,627 +0.00(+0.00%)
May 16, 2016 4.950 5.150 4.950 5.110 576,301 +0.18(+3.65%)
May 13, 2016 4.780 4.970 4.780 4.930 168,194 +0.14(+2.92%)
May 12, 2016 4.820 4.910 4.600 4.790 234,386 -0.02(-0.42%)
May 11, 2016 5.030 5.120 4.780 4.810 267,501 -0.22(-4.37%)
May 10, 2016 5.010 5.030 4.920 5.030 182,841 +0.07(+1.41%)
May 09, 2016 4.750 5.090 4.700 4.960 210,624 +0.18(+3.77%)
May 06, 2016 4.770 4.870 4.690 4.780 146,342 -0.04(-0.83%)
May 05, 2016 4.820 4.900 4.670 4.820 140,817 +0.07(+1.47%)
May 04, 2016 4.990 4.990 4.665 4.750 232,363 -0.08(-1.66%)
May 03, 2016 4.900 5.006 4.710 4.830 239,446 -0.22(-4.36%)
May 02, 2016 4.750 5.100 4.720 5.050 267,193 +0.28(+5.87%)
Apr 29, 2016 5.080 5.080 4.704 4.770 199,859 -0.30(-5.92%)
Apr 28, 2016 4.990 5.130 4.880 5.070 179,623 +0.07(+1.40%)
Apr 27, 2016 5.090 5.090 4.940 5.000 137,177 -0.09(-1.77%)
Apr 26, 2016 5.150 5.210 5.000 5.090 123,330 -0.03(-0.59%)
Apr 25, 2016 5.090 5.180 5.090 5.120 170,370 -0.03(-0.58%)
Apr 22, 2016 5.100 5.190 5.060 5.150 152,870 +0.05(+0.98%)
Apr 21, 2016 5.020 5.140 5.020 5.100 217,053 +0.05(+0.99%)
Apr 20, 2016 5.040 5.250 5.030 5.050 232,202 -0.01(-0.20%)
Apr 19, 2016 5.000 5.100 4.920 5.060 127,705 +0.11(+2.22%)
Apr 18, 2016 4.900 5.050 4.825 4.950 153,244 +0.05(+1.02%)
Apr 15, 2016 4.860 5.030 4.800 4.900 225,650 +0.03(+0.62%)
Apr 14, 2016 4.870 4.900 4.760 4.870 139,341 +0.02(+0.41%)
Apr 13, 2016 4.860 4.950 4.680 4.850 208,649 +0.03(+0.62%)
Apr 12, 2016 4.840 4.930 4.760 4.820 130,241 -0.03(-0.62%)
Apr 11, 2016 4.930 5.000 4.830 4.850 141,210 -0.06(-1.22%)
Apr 08, 2016 4.960 4.990 4.750 4.910 135,547 +0.00(+0.00%)
Apr 07, 2016 4.920 5.000 4.770 4.910 142,620 -0.06(-1.21%)
Apr 06, 2016 4.940 5.150 4.870 4.970 245,411 +0.06(+1.22%)
Apr 05, 2016 4.560 4.980 4.560 4.910 312,374 +0.23(+4.91%)
Apr 04, 2016 4.740 4.860 4.650 4.680 167,081 -0.04(-0.85%)
Apr 01, 2016 4.680 4.800 4.550 4.720 223,751 +0.04(+0.85%)
Mar 31, 2016 4.310 4.780 4.310 4.680 613,846 +0.41(+9.60%)
Mar 30, 2016 4.340 4.410 4.230 4.270 199,373 -0.01(-0.23%)
Mar 29, 2016 4.210 4.340 4.120 4.280 202,248 +0.07(+1.66%)
Mar 28, 2016 4.250 4.299 4.140 4.210 218,987 -0.08(-1.86%)
Mar 24, 2016 4.180 4.290 4.290 4.290 109,200 +0.10(+2.39%)
Mar 23, 2016 4.480 4.490 4.190 4.190 170,995 -0.29(-6.47%)
Mar 22, 2016 4.180 4.490 4.170 4.480 232,528 +0.31(+7.43%)
Mar 21, 2016 4.330 4.500 4.150 4.170 142,470 -0.18(-4.14%)
Mar 18, 2016 4.130 4.380 4.010 4.350 362,981 +0.27(+6.62%)
Mar 17, 2016 3.960 4.140 3.870 4.080 265,446 +0.13(+3.29%)
Mar 16, 2016 3.850 4.040 3.850 3.950 121,914 +0.08(+2.07%)
Mar 15, 2016 4.000 4.120 3.850 3.870 204,482 -0.14(-3.49%)
Mar 14, 2016 4.090 4.150 3.960 4.010 140,226 -0.06(-1.47%)
Mar 11, 2016 3.960 4.080 3.880 4.070 170,778 +0.16(+4.09%)
Mar 10, 2016 4.070 4.130 3.850 3.910 193,445 -0.11(-2.74%)
Mar 09, 2016 4.000 4.030 3.900 4.020 94,667 +0.02(+0.50%)
Mar 08, 2016 4.180 4.380 3.980 4.000 265,754 -0.17(-4.08%)
Mar 07, 2016 4.130 4.290 4.025 4.170 199,994 +0.04(+0.97%)
Mar 04, 2016 4.080 4.279 3.970 4.130 134,332 +0.04(+0.98%)
Mar 03, 2016 4.030 4.130 4.000 4.090 225,165 +0.07(+1.74%)
Mar 02, 2016 3.930 4.090 3.900 4.020 203,646 +0.07(+1.77%)
Mar 01, 2016 3.850 3.990 3.800 3.950 103,365 +0.13(+3.40%)
Feb 29, 2016 3.870 3.950 3.780 3.820 174,666 -0.06(-1.55%)
Feb 26, 2016 3.850 3.980 3.780 3.880 121,001 +0.07(+1.84%)
Feb 25, 2016 3.860 3.870 3.710 3.810 99,411 -0.05(-1.30%)
Feb 24, 2016 3.720 3.865 3.520 3.860 115,254 +0.04(+1.05%)
Feb 23, 2016 3.950 4.000 3.800 3.820 170,708 -0.14(-3.54%)
Feb 22, 2016 4.000 4.080 3.910 3.960 266,098 +0.03(+0.76%)
Feb 19, 2016 3.780 3.945 3.705 3.930 157,070 +0.14(+3.69%)
Feb 18, 2016 3.900 3.950 3.770 3.790 132,781 -0.11(-2.82%)
Feb 17, 2016 3.830 3.950 3.790 3.900 274,661 +0.09(+2.36%)
Feb 16, 2016 3.910 4.000 3.750 3.810 160,454 -0.05(-1.30%)
Feb 12, 2016 3.810 3.860 3.860 3.860 271,900 +0.11(+2.93%)
Feb 11, 2016 3.410 3.800 3.340 3.750 279,600 +0.26(+7.45%)
Feb 10, 2016 3.540 3.700 3.480 3.490 173,203 -0.01(-0.29%)
Feb 09, 2016 3.450 3.560 3.330 3.500 273,312 +0.06(+1.74%)
Feb 08, 2016 3.350 3.480 3.270 3.440 331,763 +0.05(+1.47%)
Feb 05, 2016 3.530 3.560 3.380 3.390 391,993 -0.16(-4.51%)
Feb 04, 2016 3.490 3.610 3.430 3.550 199,873 +0.03(+0.85%)
Feb 03, 2016 3.510 3.530 3.365 3.520 219,435 +0.02(+0.57%)
Feb 02, 2016 3.510 3.555 3.330 3.500 231,297 -0.06(-1.69%)
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.