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 (%)
Sep 29, 2006 0.8500 1.070 0.7500 0.9300 1,589,362 -0.38(-29.01%)
Sep 28, 2006 1.210 1.360 1.140 1.310 369,000 +0.12(+10.08%)
Sep 27, 2006 1.140 1.210 1.100 1.190 136,872 +0.07(+6.25%)
Sep 26, 2006 1.090 1.200 1.090 1.120 181,928 +0.02(+1.82%)
Sep 25, 2006 1.070 1.100 1.020 1.100 106,271 +0.06(+5.77%)
Sep 22, 2006 1.090 1.120 1.020 1.040 203,346 -0.05(-4.59%)
Sep 21, 2006 1.180 1.180 1.070 1.090 154,410 -0.07(-6.03%)
Sep 20, 2006 1.210 1.229 1.130 1.160 136,756 -0.02(-1.69%)
Sep 19, 2006 1.260 1.260 1.170 1.180 117,746 -0.04(-3.28%)
Sep 18, 2006 1.211 1.270 1.200 1.220 206,588 -0.03(-2.40%)
Sep 15, 2006 1.220 1.260 1.202 1.250 167,322 +0.03(+2.46%)
Sep 14, 2006 1.210 1.220 1.210 1.220 73,538 +0.03(+2.52%)
Sep 13, 2006 1.210 1.230 1.190 1.190 74,402 -0.01(-0.83%)
Sep 12, 2006 1.250 1.250 1.190 1.200 93,361 -0.02(-1.64%)
Sep 11, 2006 1.260 1.280 1.190 1.220 124,038 -0.01(-0.81%)
Sep 08, 2006 1.170 1.250 1.150 1.230 382,831 +0.06(+5.13%)
Sep 07, 2006 1.200 1.200 1.140 1.170 187,900 +0.00(+0.00%)
Sep 06, 2006 1.200 1.230 1.170 1.170 262,373 -0.03(-2.50%)
Sep 05, 2006 1.150 1.230 1.150 1.200 355,125 +0.04(+3.45%)
Sep 01, 2006 1.270 1.270 1.140 1.160 421,224 -0.05(-4.13%)
Aug 31, 2006 1.250 1.270 1.170 1.210 404,959 -0.02(-1.63%)
Aug 30, 2006 1.330 1.330 1.210 1.230 474,348 -0.05(-3.91%)
Aug 29, 2006 1.360 1.390 1.210 1.280 1,299,149 -0.11(-7.91%)
Aug 28, 2006 1.580 1.590 1.330 1.390 1,371,540 -0.15(-9.74%)
Aug 25, 2006 0.9400 1.920 0.8800 1.540 12,779,293 -1.96(-56.00%)
Aug 24, 2006 3.400 3.520 3.320 3.500 11,100 +0.07(+2.04%)
Aug 23, 2006 3.400 3.670 3.200 3.430 54,517 +0.04(+1.18%)
Aug 22, 2006 3.650 3.700 3.390 3.390 41,686 -0.28(-7.63%)
Aug 21, 2006 3.570 3.700 3.450 3.670 43,545 +0.12(+3.38%)
Aug 18, 2006 3.430 3.690 3.090 3.550 42,852 +0.51(+16.78%)
Aug 17, 2006 3.400 3.570 3.020 3.040 79,852 -0.33(-9.79%)
Aug 16, 2006 3.560 3.560 3.370 3.370 44,843 -0.14(-3.99%)
Aug 15, 2006 3.700 3.700 3.510 3.510 36,156 -0.04(-1.13%)
Aug 14, 2006 3.680 3.700 3.546 3.550 27,809 -0.14(-3.79%)
Aug 11, 2006 4.140 4.140 3.660 3.690 127,878 -0.28(-7.05%)
Aug 10, 2006 3.870 4.240 3.700 3.970 49,709 +0.10(+2.58%)
Aug 09, 2006 3.750 3.950 3.660 3.870 24,250 +0.08(+2.11%)
Aug 08, 2006 3.650 3.890 3.600 3.790 43,486 +0.14(+3.84%)
Aug 07, 2006 3.670 3.890 3.490 3.650 77,400 +0.00(+0.00%)
Aug 04, 2006 3.740 3.750 3.650 3.650 21,882 -0.01(-0.27%)
Aug 03, 2006 3.680 3.760 3.640 3.660 17,810 +0.05(+1.39%)
Aug 02, 2006 3.680 3.700 3.600 3.610 40,300 -0.04(-1.10%)
Aug 01, 2006 3.780 4.000 3.630 3.650 49,764 -0.09(-2.41%)
Jul 31, 2006 3.750 4.010 3.730 3.740 62,239 +0.00(+0.00%)
Jul 28, 2006 3.850 3.900 3.700 3.740 70,878 -0.11(-2.86%)
Jul 27, 2006 4.050 4.080 3.850 3.850 83,748 -0.11(-2.78%)
Jul 26, 2006 4.030 4.090 3.960 3.960 61,910 -0.09(-2.22%)
Jul 25, 2006 4.010 4.050 4.010 4.050 6,500 -0.05(-1.22%)
Jul 24, 2006 4.080 4.120 3.960 4.100 17,690 +0.00(+0.00%)
Jul 21, 2006 4.150 4.150 4.030 4.100 5,610 -0.02(-0.49%)
Jul 20, 2006 4.040 4.210 4.030 4.120 5,957 +0.07(+1.73%)
Jul 19, 2006 4.330 4.330 4.000 4.050 5,533 -0.04(-0.98%)
Jul 18, 2006 4.210 4.250 4.030 4.090 11,305 -0.24(-5.50%)
Jul 17, 2006 4.200 4.370 4.190 4.328 4,251 +0.21(+5.05%)
Jul 14, 2006 4.220 4.260 4.120 4.120 6,412 +0.00(+0.00%)
Jul 13, 2006 4.340 4.380 4.040 4.120 12,191 -0.22(-5.07%)
Jul 12, 2006 4.050 4.390 3.990 4.340 235,894 +0.21(+5.21%)
Jul 11, 2006 4.300 4.300 4.000 4.125 43,630 -0.02(-0.43%)
Jul 10, 2006 3.850 4.143 3.850 4.143 14,165 +0.26(+6.78%)
Jul 07, 2006 4.020 4.080 3.750 3.880 71,388 -0.22(-5.37%)
Jul 06, 2006 4.160 4.250 3.720 4.100 76,497 +0.02(+0.49%)
Jul 05, 2006 4.230 4.240 4.050 4.080 41,906 -0.06(-1.45%)
Jul 03, 2006 4.250 4.540 4.127 4.140 19,032 +0.09(+2.22%)
Jun 30, 2006 4.160 4.390 4.050 4.050 121,854 -0.06(-1.46%)
Jun 29, 2006 4.200 4.200 4.060 4.110 52,200 -0.04(-0.96%)
Jun 28, 2006 4.180 4.250 4.040 4.150 22,760 -0.01(-0.24%)
Jun 27, 2006 4.350 4.370 4.100 4.160 20,338 -0.21(-4.81%)
Jun 26, 2006 4.500 4.530 4.370 4.370 70,800 -0.13(-2.89%)
Jun 23, 2006 4.690 4.820 4.500 4.500 42,683 -0.15(-3.23%)
Jun 22, 2006 4.880 4.930 4.530 4.650 146,929 -0.13(-2.72%)
Jun 21, 2006 4.690 4.810 4.520 4.780 68,541 +0.23(+5.05%)
Jun 20, 2006 4.570 4.650 4.220 4.550 134,091 +0.02(+0.44%)
Jun 19, 2006 4.670 4.700 4.510 4.530 20,181 -0.08(-1.74%)
Jun 16, 2006 4.730 4.750 4.600 4.610 33,100 -0.14(-2.95%)
Jun 15, 2006 4.820 4.820 4.700 4.750 7,960 +0.01(+0.21%)
Jun 14, 2006 4.940 4.953 4.700 4.740 14,564 -0.04(-0.84%)
Jun 13, 2006 4.830 4.970 4.690 4.780 38,510 +0.00(+0.00%)
Jun 12, 2006 4.870 4.870 4.720 4.780 8,750 -0.03(-0.62%)
Jun 09, 2006 4.950 4.950 4.700 4.810 40,200 +0.01(+0.21%)
Jun 08, 2006 4.817 4.860 4.800 4.800 98,300 +0.00(+0.00%)
Jun 07, 2006 4.830 4.880 4.780 4.800 10,921 -0.07(-1.44%)
Jun 06, 2006 4.850 4.920 4.740 4.870 26,254 -0.07(-1.42%)
Jun 05, 2006 4.960 5.050 4.790 4.940 17,046 +0.24(+5.11%)
Jun 02, 2006 4.770 4.980 4.700 4.700 22,619 +0.00(+0.00%)
Jun 01, 2006 4.770 4.820 4.520 4.700 159,780 -0.07(-1.47%)
May 31, 2006 4.900 4.930 4.750 4.770 77,189 -0.05(-1.04%)
May 30, 2006 4.960 4.990 4.800 4.820 45,100 -0.10(-2.03%)
May 26, 2006 4.920 5.200 4.870 4.920 199,930 -0.07(-1.40%)
May 25, 2006 5.000 5.050 4.900 4.990 61,501 +0.07(+1.42%)
May 24, 2006 4.960 4.970 4.910 4.920 53,900 -0.03(-0.61%)
May 23, 2006 5.284 5.300 4.860 4.950 60,924 -0.16(-3.13%)
May 22, 2006 5.220 5.280 5.010 5.110 57,146 -0.11(-2.11%)
May 19, 2006 5.470 5.492 5.220 5.220 29,255 -0.28(-5.09%)
May 18, 2006 5.860 5.860 5.500 5.500 33,915 -0.22(-3.85%)
May 17, 2006 5.610 5.770 5.580 5.720 30,800 +0.08(+1.42%)
May 16, 2006 5.500 5.830 5.500 5.640 23,740 +0.04(+0.71%)
May 15, 2006 5.960 6.000 5.480 5.600 23,801 -0.55(-8.94%)
May 12, 2006 5.900 6.150 5.100 6.150 103,437 +0.02(+0.33%)
May 11, 2006 6.080 6.130 5.950 6.130 43,578 +0.13(+2.17%)
May 10, 2006 6.090 6.090 5.860 6.000 50,944 +0.07(+1.18%)
May 09, 2006 5.680 6.000 5.680 5.930 62,751 +0.37(+6.65%)
May 08, 2006 5.460 5.610 5.450 5.560 7,885 +0.13(+2.45%)
May 05, 2006 5.520 5.520 5.427 5.427 1,785 -0.02(-0.42%)
May 04, 2006 5.390 5.500 5.330 5.450 14,778 +0.08(+1.49%)
May 03, 2006 5.240 5.390 5.240 5.370 11,479 +0.13(+2.48%)
May 02, 2006 5.000 5.250 5.000 5.240 14,950 +0.23(+4.59%)
May 01, 2006 5.000 5.030 4.980 5.010 5,500 -0.05(-0.99%)
Apr 28, 2006 4.980 5.070 4.980 5.060 57,500 +0.08(+1.61%)
Apr 27, 2006 4.980 4.980 4.980 4.980 2,400 +0.07(+1.48%)
Apr 26, 2006 4.870 5.000 4.850 4.907 29,600 -0.07(-1.46%)
Apr 25, 2006 4.880 5.050 4.880 4.980 20,400 -0.02(-0.40%)
Apr 24, 2006 4.840 5.070 4.840 5.000 36,900 +0.08(+1.63%)
Apr 21, 2006 4.830 4.920 4.830 4.920 4,616 +0.07(+1.44%)
Apr 20, 2006 4.760 4.850 4.750 4.850 3,513 -0.05(-1.02%)
Apr 19, 2006 4.730 4.900 4.690 4.900 18,137 +0.27(+5.83%)
Apr 18, 2006 4.750 4.880 4.620 4.630 6,088 -0.02(-0.43%)
Apr 17, 2006 4.880 4.900 4.620 4.650 27,505 -0.23(-4.71%)
Apr 13, 2006 4.960 4.990 4.800 4.880 5,800 -0.06(-1.21%)
Apr 12, 2006 4.930 5.000 4.870 4.940 12,990 +0.01(+0.20%)
Apr 11, 2006 4.960 5.000 4.850 4.930 17,500 +0.11(+2.28%)
Apr 10, 2006 5.000 5.000 4.750 4.820 23,210 -0.11(-2.23%)
Apr 07, 2006 4.980 5.000 4.930 4.930 13,600 -0.00(-0.06%)
Apr 06, 2006 4.910 4.933 4.870 4.933 5,135 +0.03(+0.67%)
Apr 05, 2006 4.890 4.940 4.830 4.900 12,600 -0.11(-2.20%)
Apr 04, 2006 4.950 5.010 4.900 5.010 18,681 -0.03(-0.60%)
Apr 03, 2006 5.250 5.250 5.010 5.040 36,405 -0.19(-3.63%)
Mar 31, 2006 4.910 5.450 4.890 5.230 40,799 +0.27(+5.44%)
Mar 30, 2006 4.950 5.000 4.920 4.960 21,149 -0.04(-0.80%)
Mar 29, 2006 5.010 5.050 5.000 5.000 18,997 -0.01(-0.20%)
Mar 28, 2006 5.230 5.240 5.000 5.010 36,635 -0.21(-4.02%)
Mar 27, 2006 5.430 5.430 5.040 5.220 16,583 +0.07(+1.36%)
Mar 24, 2006 5.150 5.150 5.116 5.150 10,000 +0.08(+1.58%)
Mar 23, 2006 5.060 5.100 5.000 5.070 13,900 +0.04(+0.80%)
Mar 22, 2006 5.350 5.350 5.000 5.030 30,100 -0.22(-4.19%)
Mar 21, 2006 5.320 5.320 5.250 5.250 10,770 -0.15(-2.78%)
Mar 20, 2006 5.430 5.450 5.260 5.400 30,971 +0.30(+5.88%)
Mar 17, 2006 5.370 5.390 5.060 5.100 14,868 -0.19(-3.58%)
Mar 16, 2006 5.500 5.510 5.220 5.290 80,872 +0.29(+5.79%)
Mar 15, 2006 4.930 5.100 4.900 5.000 89,006 +0.09(+1.83%)
Mar 14, 2006 4.920 4.990 4.910 4.910 16,701 +0.01(+0.20%)
Mar 13, 2006 5.000 5.000 4.850 4.900 4,826 +0.02(+0.41%)
Mar 10, 2006 5.000 5.000 4.860 4.880 29,907 -0.14(-2.79%)
Mar 09, 2006 4.880 5.050 4.820 5.020 17,650 +0.15(+3.08%)
Mar 08, 2006 4.880 4.900 4.800 4.870 7,935 +0.07(+1.46%)
Mar 07, 2006 4.990 5.040 4.760 4.800 31,400 -0.27(-5.33%)
Mar 06, 2006 5.030 5.250 4.990 5.070 47,355 +0.08(+1.60%)
Mar 03, 2006 5.000 5.370 4.950 4.990 75,400 +0.04(+0.81%)
Mar 02, 2006 5.000 5.000 4.950 4.950 10,970 +0.00(+0.00%)
Mar 01, 2006 4.830 5.110 4.800 4.950 43,050 +0.10(+2.06%)
Feb 28, 2006 4.980 5.040 4.850 4.850 44,752 -0.13(-2.61%)
Feb 27, 2006 5.190 5.190 4.980 4.980 3,425 -0.05(-0.99%)
Feb 24, 2006 5.200 5.200 5.000 5.030 14,341 -0.11(-2.14%)
Feb 23, 2006 5.240 5.240 5.020 5.140 18,598 +0.22(+4.47%)
Feb 22, 2006 4.980 5.040 4.900 4.920 3,821 -0.12(-2.38%)
Feb 21, 2006 4.960 5.110 4.800 5.040 30,749 -0.07(-1.37%)
Feb 17, 2006 4.770 5.180 4.770 5.110 21,402 +0.25(+5.14%)
Feb 16, 2006 4.900 4.980 4.810 4.860 12,300 -0.02(-0.41%)
Feb 15, 2006 5.150 5.150 4.720 4.880 110,106 -0.28(-5.43%)
Feb 14, 2006 5.160 5.190 5.150 5.160 2,582 -0.07(-1.34%)
Feb 13, 2006 5.590 5.590 5.160 5.230 84,860 -0.22(-4.04%)
Feb 10, 2006 5.450 5.450 5.390 5.450 8,598 +0.00(+0.00%)
Feb 09, 2006 5.480 5.480 5.343 5.450 8,650 -0.03(-0.50%)
Feb 08, 2006 5.490 5.490 5.478 5.478 7,146 -0.01(-0.23%)
Feb 07, 2006 5.450 5.500 5.370 5.490 17,545 +0.05(+0.92%)
Feb 06, 2006 5.510 5.510 5.300 5.440 42,510 +0.20(+3.82%)
Feb 03, 2006 5.300 5.330 5.230 5.240 6,150 -0.06(-1.13%)
Feb 02, 2006 5.100 5.390 5.030 5.300 91,044 +0.33(+6.64%)
Feb 01, 2006 4.900 5.000 4.900 4.970 41,800 +0.06(+1.22%)
Jan 31, 2006 4.900 4.980 4.820 4.910 67,498 +0.02(+0.41%)
Jan 30, 2006 5.000 5.000 4.800 4.890 37,200 -0.07(-1.41%)
Jan 27, 2006 4.720 5.000 4.680 4.960 12,250 +0.14(+2.90%)
Jan 26, 2006 4.900 4.900 4.680 4.820 6,400 +0.00(+0.00%)
Jan 25, 2006 4.780 5.050 4.680 4.820 49,424 +0.12(+2.55%)
Jan 24, 2006 4.580 4.740 4.471 4.700 20,567 +0.07(+1.51%)
Jan 23, 2006 4.430 4.670 4.430 4.630 20,896 +0.27(+6.19%)
Jan 20, 2006 4.300 4.370 4.240 4.360 19,106 +0.11(+2.59%)
Jan 19, 2006 4.282 4.300 3.740 4.250 100,776 +0.06(+1.43%)
Jan 18, 2006 4.060 4.250 4.060 4.190 15,575 +0.14(+3.46%)
Jan 17, 2006 4.100 4.150 4.040 4.050 5,200 -0.06(-1.46%)
Jan 13, 2006 3.920 4.110 3.810 4.110 17,000 +0.10(+2.49%)
Jan 12, 2006 3.850 4.010 3.810 4.010 11,800 +0.26(+6.93%)
Jan 11, 2006 3.650 3.840 3.650 3.750 15,701 +0.12(+3.31%)
Jan 10, 2006 3.680 3.740 3.610 3.630 8,690 -0.08(-2.16%)
Jan 09, 2006 4.090 4.090 3.690 3.710 26,850 -0.19(-4.87%)
Jan 06, 2006 3.730 3.900 3.720 3.900 9,000 +0.20(+5.41%)
Jan 05, 2006 3.610 3.730 3.500 3.700 19,038 +0.16(+4.52%)
Jan 04, 2006 3.750 3.850 3.450 3.540 36,890 -0.10(-2.75%)
Jan 03, 2006 3.650 3.700 3.590 3.640 10,860 -0.01(-0.27%)
Dec 30, 2005 3.850 3.850 3.630 3.650 127,840 -0.20(-5.19%)
Dec 29, 2005 3.970 3.970 3.800 3.850 37,311 -0.08(-2.04%)
Dec 28, 2005 3.900 4.640 3.880 3.930 137,100 +0.03(+0.77%)
Dec 27, 2005 4.000 4.220 3.900 3.900 45,300 -0.10(-2.50%)
Dec 23, 2005 3.900 4.000 3.860 4.000 28,900 +0.05(+1.16%)
Dec 22, 2005 4.000 4.000 3.910 3.954 16,050 -0.14(-3.33%)
Dec 21, 2005 4.060 4.100 4.040 4.090 8,540 +0.14(+3.54%)
Dec 20, 2005 4.150 4.150 3.950 3.950 33,401 -0.15(-3.66%)
Dec 19, 2005 4.180 4.180 4.100 4.100 7,994 -0.04(-0.97%)
Dec 16, 2005 4.190 4.200 4.110 4.140 5,875 -0.01(-0.26%)
Dec 15, 2005 4.100 4.170 4.100 4.151 4,575 -0.04(-0.93%)
Dec 14, 2005 4.122 4.200 4.100 4.190 13,600 +0.06(+1.45%)
Dec 13, 2005 4.080 4.190 4.070 4.130 3,487 +0.03(+0.73%)
Dec 12, 2005 4.050 4.170 4.050 4.100 7,591 -0.02(-0.49%)
Dec 09, 2005 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Dec 08, 2005 4.170 4.240 4.010 4.120 12,479 +0.19(+4.83%)
Dec 07, 2005 4.010 4.100 3.860 3.930 24,480 -0.13(-3.20%)
Dec 06, 2005 4.090 4.110 4.010 4.060 19,430 -0.11(-2.64%)
Dec 05, 2005 4.240 4.250 4.010 4.170 43,898 -0.19(-4.30%)
Dec 02, 2005 4.760 4.760 4.340 4.357 38,900 -0.24(-5.27%)
Dec 01, 2005 4.550 4.730 4.550 4.600 6,650 +0.05(+1.10%)
Nov 30, 2005 4.610 4.610 4.530 4.550 38,404 -0.07(-1.52%)
Nov 29, 2005 4.730 4.730 4.620 4.620 700 +0.02(+0.43%)
Nov 28, 2005 4.530 4.630 4.420 4.600 24,408 +0.13(+2.91%)
Nov 25, 2005 4.500 4.500 4.470 4.470 8,200 -0.02(-0.45%)
Nov 23, 2005 4.720 4.722 4.461 4.490 49,088 -0.27(-5.67%)
Nov 22, 2005 4.740 4.830 4.740 4.760 12,000 -0.04(-0.83%)
Nov 21, 2005 4.750 4.800 4.660 4.800 26,256 +0.05(+1.05%)
Nov 18, 2005 4.630 4.750 4.584 4.750 4,066 +0.04(+0.85%)
Nov 17, 2005 4.750 4.750 4.510 4.710 12,400 -0.05(-1.11%)
Nov 16, 2005 4.740 4.880 4.640 4.763 20,378 -0.08(-1.59%)
Nov 15, 2005 4.850 4.860 4.680 4.840 20,243 -0.01(-0.21%)
Nov 14, 2005 4.810 4.857 4.810 4.850 7,607 +0.03(+0.62%)
Nov 11, 2005 4.810 4.820 4.800 4.820 14,000 +0.01(+0.21%)
Nov 10, 2005 4.800 4.810 4.750 4.810 25,200 +0.07(+1.48%)
Nov 09, 2005 4.564 4.795 4.564 4.740 6,001 +0.13(+2.82%)
Nov 08, 2005 4.570 4.680 4.570 4.610 3,400 +0.01(+0.22%)
Nov 07, 2005 4.840 4.840 4.580 4.600 21,752 -0.27(-5.54%)
Nov 04, 2005 4.780 4.930 4.780 4.870 6,095 +0.08(+1.67%)
Nov 03, 2005 4.840 4.870 4.690 4.790 10,634 -0.02(-0.42%)
Nov 02, 2005 4.980 4.980 4.810 4.810 4,900 -0.12(-2.50%)
Nov 01, 2005 4.860 4.960 4.860 4.934 5,900 +0.06(+1.30%)
Oct 31, 2005 4.990 5.000 4.820 4.870 23,499 -0.12(-2.40%)
Oct 28, 2005 4.910 4.990 4.900 4.990 2,300 -0.01(-0.20%)
Oct 27, 2005 4.980 5.000 4.980 5.000 3,500 +0.07(+1.42%)
Oct 26, 2005 4.850 5.030 4.810 4.930 3,500 +0.05(+1.02%)
Oct 25, 2005 4.890 4.940 4.800 4.880 4,214 -0.17(-3.37%)
Oct 24, 2005 5.000 5.060 4.975 5.050 49,950 -0.02(-0.39%)
Oct 21, 2005 4.860 5.130 4.710 5.070 41,040 +0.50(+10.94%)
Oct 20, 2005 4.580 4.890 4.560 4.570 11,150 -0.01(-0.22%)
Oct 19, 2005 4.537 4.580 4.510 4.580 1,230 +0.17(+3.85%)
Oct 18, 2005 4.500 4.660 4.360 4.410 51,100 -0.04(-0.90%)
Oct 17, 2005 5.120 5.120 4.410 4.450 46,920 -0.53(-10.64%)
Oct 14, 2005 4.900 5.050 4.900 4.980 4,900 +0.13(+2.68%)
Oct 13, 2005 4.970 4.970 4.850 4.850 8,000 -0.17(-3.39%)
Oct 12, 2005 5.270 5.270 5.020 5.020 9,325 -0.24(-4.56%)
Oct 11, 2005 5.290 5.300 5.130 5.260 11,130 +0.02(+0.38%)
Oct 10, 2005 5.020 5.270 5.020 5.240 13,767 +0.22(+4.38%)
Oct 07, 2005 5.030 5.140 5.020 5.020 3,100 -0.08(-1.57%)
Oct 06, 2005 5.060 5.100 5.060 5.100 2,250 +0.04(+0.79%)
Oct 05, 2005 5.290 5.300 5.020 5.060 16,861 -0.22(-4.17%)
Oct 04, 2005 5.250 5.300 5.250 5.280 14,071 +0.05(+0.96%)
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.