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 )

22.80 +0.59 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 1.210 1.212 1.050 1.130 27,888 -0.12(-9.60%)
Jul 30, 2009 1.280 1.300 1.250 1.250 14,772 -0.03(-2.50%)
Jul 29, 2009 1.290 1.300 1.240 1.282 23,617 +0.05(+4.23%)
Jul 28, 2009 1.320 1.320 1.180 1.230 41,332 +0.08(+6.96%)
Jul 27, 2009 1.150 1.300 0.9200 1.150 77,409 +0.09(+8.50%)
Jul 24, 2009 1.060 1.090 1.030 1.060 9,250 +0.05(+4.94%)
Jul 23, 2009 1.060 1.060 1.010 1.010 23,528 -0.09(-8.18%)
Jul 22, 2009 0.9100 1.100 0.9000 1.100 103,589 +0.20(+22.22%)
Jul 21, 2009 0.8700 0.9100 0.8300 0.9000 43,014 +0.08(+9.76%)
Jul 20, 2009 0.7800 0.8300 0.7800 0.8200 21,600 +0.04(+5.13%)
Jul 17, 2009 0.7800 0.7800 0.7800 0.7800 300 -0.02(-2.50%)
Jul 16, 2009 0.7801 0.8000 0.7800 0.8000 10,716 +0.02(+2.56%)
Jul 15, 2009 0.7900 0.7900 0.7800 0.7800 11,600 -0.02(-2.50%)
Jul 14, 2009 0.8300 0.8500 0.7860 0.8000 12,300 +0.00(+0.00%)
Jul 13, 2009 0.8000 0.8001 0.8000 0.8000 872 -0.03(-3.64%)
Jul 10, 2009 0.7999 0.8303 0.7999 0.8302 8,028 +0.04(+5.09%)
Jul 09, 2009 0.7800 0.7900 0.7800 0.7900 900 +0.03(+3.95%)
Jul 08, 2009 0.8600 0.8600 0.7500 0.7600 12,110 -0.08(-9.52%)
Jul 07, 2009 0.7900 0.8400 0.7800 0.8400 700 +0.04(+5.00%)
Jul 06, 2009 0.8000 0.8199 0.7900 0.8000 20,682 -0.02(-2.43%)
Jul 02, 2009 0.8400 0.8400 0.8100 0.8199 12,600 -0.04(-4.65%)
Jul 01, 2009 0.8300 0.8600 0.8000 0.8599 3,875 +0.05(+6.16%)
Jun 30, 2009 0.8500 0.8600 0.8100 0.8100 5,956 -0.03(-3.58%)
Jun 29, 2009 0.8100 0.8600 0.8000 0.8401 17,009 +0.04(+4.75%)
Jun 26, 2009 0.8100 0.8320 0.7900 0.8020 13,910 -0.07(-7.81%)
Jun 25, 2009 0.8597 0.8700 0.8100 0.8699 6,650 +0.06(+7.40%)
Jun 24, 2009 0.8594 0.8594 0.8100 0.8100 1,435 -0.03(-3.57%)
Jun 23, 2009 0.8500 0.8740 0.8100 0.8400 16,204 -0.04(-4.55%)
Jun 22, 2009 0.8600 0.8800 0.8600 0.8800 1,200 -0.03(-3.26%)
Jun 19, 2009 0.9100 0.9100 0.8700 0.9097 9,156 -0.00(-0.03%)
Jun 18, 2009 0.9800 0.9800 0.9100 0.9100 1,600 -0.04(-4.21%)
Jun 17, 2009 1.010 1.010 0.9500 0.9500 5,390 -0.03(-3.06%)
Jun 16, 2009 0.9400 1.000 0.9000 0.9800 24,000 +0.02(+2.08%)
Jun 15, 2009 0.9500 0.9700 0.9400 0.9600 33,679 +0.00(+0.00%)
Jun 12, 2009 0.9695 1.010 0.9501 0.9600 22,434 +0.00(+0.00%)
Jun 11, 2009 0.9701 0.9800 0.9400 0.9600 10,722 +0.02(+2.13%)
Jun 10, 2009 0.9000 0.9800 0.8900 0.9400 18,600 -0.03(-3.01%)
Jun 09, 2009 0.9700 0.9700 0.9692 0.9692 2,400 +0.09(+10.14%)
Jun 08, 2009 0.8400 0.9700 0.8400 0.8800 35,049 -0.01(-1.12%)
Jun 05, 2009 0.9000 0.9520 0.8820 0.8900 7,175 -0.04(-4.30%)
Jun 04, 2009 0.9500 0.9797 0.9300 0.9300 5,100 -0.05(-5.10%)
Jun 03, 2009 0.9700 0.9900 0.9000 0.9800 32,243 +0.02(+2.08%)
Jun 02, 2009 1.050 1.200 0.7500 0.9600 51,506 -0.03(-3.03%)
Jun 01, 2009 0.8700 1.050 0.7900 0.9900 67,126 +0.11(+12.50%)
May 29, 2009 0.8200 0.8900 0.8000 0.8800 44,894 +0.03(+3.53%)
May 28, 2009 0.8800 0.8800 0.8150 0.8500 4,994 -0.02(-2.30%)
May 27, 2009 0.8600 0.8800 0.8100 0.8700 23,930 +0.04(+4.82%)
May 26, 2009 0.9000 0.9160 0.8300 0.8300 19,016 -0.06(-6.74%)
May 22, 2009 0.8700 0.9200 0.8700 0.8900 31,441 +0.00(+0.00%)
May 21, 2009 0.8801 0.9600 0.8800 0.8900 32,360 +0.01(+1.15%)
May 20, 2009 0.8800 0.8900 0.8799 0.8799 10,500 -0.00(-0.01%)
May 19, 2009 0.8500 0.8900 0.8500 0.8800 11,921 +0.00(+0.00%)
May 18, 2009 0.8400 0.8900 0.8000 0.8800 13,498 -0.01(-0.90%)
May 15, 2009 0.8800 0.8880 0.8800 0.8880 2,550 +0.03(+3.26%)
May 14, 2009 0.8301 0.9000 0.8300 0.8600 8,577 -0.02(-2.26%)
May 13, 2009 0.9200 0.9400 0.8300 0.8799 20,175 -0.04(-4.36%)
May 12, 2009 0.9900 0.9900 0.9001 0.9200 24,411 -0.05(-5.15%)
May 11, 2009 0.9200 1.050 0.8599 0.9700 61,490 +0.16(+19.16%)
May 08, 2009 0.7800 0.8200 0.7800 0.8140 24,219 +0.04(+5.71%)
May 07, 2009 0.8300 0.8350 0.7700 0.7700 327,483 +0.00(+0.00%)
May 06, 2009 0.7600 0.8000 0.7300 0.7700 62,354 -0.01(-1.28%)
May 05, 2009 0.8500 0.8900 0.7800 0.7800 74,593 -0.05(-5.99%)
May 04, 2009 0.8061 0.8800 0.8000 0.8297 46,991 +0.03(+3.71%)
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.