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 (%)
May 30, 2008 2.190 2.410 2.180 2.340 26,090 +0.17(+7.83%)
May 29, 2008 2.220 2.290 2.170 2.170 17,925 -0.01(-0.46%)
May 28, 2008 2.100 2.190 2.070 2.180 23,200 +0.08(+3.81%)
May 27, 2008 2.100 2.160 2.100 2.100 12,252 -0.03(-1.41%)
May 26, 2008 2.210 2.210 2.120 2.130 22,144 +0.00(+0.00%)
May 23, 2008 2.210 2.210 2.120 2.130 22,144 -0.11(-4.91%)
May 22, 2008 2.220 2.240 2.180 2.240 27,557 -0.10(-4.27%)
May 21, 2008 2.340 2.450 2.200 2.340 41,102 +0.00(+0.00%)
May 20, 2008 2.260 2.340 2.200 2.340 27,668 +0.00(+0.00%)
May 19, 2008 2.410 2.412 2.210 2.340 34,188 -0.04(-1.68%)
May 16, 2008 2.320 2.490 2.188 2.380 37,880 +0.16(+7.21%)
May 15, 2008 2.310 2.380 2.210 2.220 58,235 -0.05(-2.20%)
May 14, 2008 2.370 2.380 2.260 2.270 17,412 -0.08(-3.40%)
May 13, 2008 2.180 2.370 2.130 2.350 33,202 +0.09(+3.98%)
May 12, 2008 2.010 2.300 2.010 2.260 38,564 +0.25(+12.44%)
May 09, 2008 2.030 2.290 2.010 2.010 76,913 -0.17(-7.80%)
May 08, 2008 2.390 2.390 1.940 2.180 165,737 -0.17(-7.23%)
May 07, 2008 2.770 2.770 2.250 2.350 98,955 -0.39(-14.23%)
May 06, 2008 2.760 2.760 2.480 2.740 98,502 +0.01(+0.37%)
May 05, 2008 3.050 3.050 2.620 2.730 82,527 -0.24(-8.08%)
May 02, 2008 2.900 3.040 2.900 2.970 19,900 +0.12(+4.21%)
May 01, 2008 2.790 2.940 2.750 2.850 43,538 +0.06(+2.15%)
Apr 30, 2008 2.970 2.970 2.510 2.790 72,665 -0.15(-5.10%)
Apr 29, 2008 3.030 3.030 2.880 2.940 17,900 -0.06(-2.00%)
Apr 28, 2008 2.940 3.040 2.900 3.000 11,514 +0.03(+1.01%)
Apr 25, 2008 2.950 3.050 2.800 2.970 53,504 -0.03(-1.00%)
Apr 24, 2008 2.930 3.036 2.930 3.000 17,200 +0.07(+2.39%)
Apr 23, 2008 2.840 3.030 2.840 2.930 15,480 +0.09(+3.17%)
Apr 22, 2008 3.060 3.100 2.810 2.840 34,080 -0.21(-6.89%)
Apr 21, 2008 3.120 3.300 2.985 3.050 96,181 -0.06(-1.93%)
Apr 18, 2008 3.140 3.200 3.080 3.110 7,476 +0.03(+0.97%)
Apr 17, 2008 3.250 3.250 3.080 3.080 22,466 -0.14(-4.35%)
Apr 16, 2008 3.390 3.390 3.050 3.220 134,201 -0.14(-4.17%)
Apr 15, 2008 3.540 3.540 3.250 3.360 50,873 -0.16(-4.55%)
Apr 14, 2008 3.460 3.650 3.460 3.520 67,303 +0.12(+3.53%)
Apr 11, 2008 3.510 3.600 3.362 3.400 72,097 -0.16(-4.49%)
Apr 10, 2008 3.360 4.240 3.300 3.560 158,749 +0.22(+6.59%)
Apr 09, 2008 3.420 3.560 3.330 3.340 60,882 -0.11(-3.19%)
Apr 08, 2008 3.640 3.720 3.450 3.450 59,136 -0.19(-5.22%)
Apr 07, 2008 3.660 3.800 3.600 3.640 219,819 +0.04(+1.11%)
Apr 04, 2008 3.800 3.800 3.450 3.600 134,224 -0.16(-4.26%)
Apr 03, 2008 3.800 4.290 3.630 3.760 306,078 -0.03(-0.79%)
Apr 02, 2008 3.320 3.790 3.310 3.790 187,639 +0.55(+16.98%)
Apr 01, 2008 3.350 3.350 3.160 3.240 52,250 +0.02(+0.62%)
Mar 31, 2008 3.250 3.350 3.130 3.220 217,038 +0.09(+2.74%)
Mar 28, 2008 3.200 3.500 3.030 3.134 76,241 -0.04(-1.14%)
Mar 27, 2008 2.940 3.270 2.940 3.170 60,546 +0.18(+6.18%)
Mar 26, 2008 2.980 2.990 2.860 2.986 11,801 +0.15(+5.12%)
Mar 25, 2008 2.940 2.980 2.810 2.840 22,497 -0.13(-4.38%)
Mar 24, 2008 3.110 3.130 2.960 2.970 30,051 -0.05(-1.65%)
Mar 21, 2008 2.900 3.210 2.720 3.020 70,608 +0.00(+0.00%)
Mar 20, 2008 2.900 3.210 2.720 3.020 70,608 +0.28(+10.22%)
Mar 19, 2008 2.720 2.780 2.650 2.740 3,350 +0.07(+2.62%)
Mar 18, 2008 2.640 2.770 2.620 2.670 24,847 -0.03(-1.11%)
Mar 17, 2008 2.610 2.710 2.510 2.700 32,755 -0.07(-2.53%)
Mar 14, 2008 2.430 2.790 2.430 2.770 53,240 +0.11(+4.14%)
Mar 13, 2008 2.500 2.690 2.480 2.660 15,800 +0.14(+5.56%)
Mar 12, 2008 2.480 2.530 2.310 2.520 17,200 +0.01(+0.40%)
Mar 11, 2008 2.460 2.560 2.400 2.510 22,940 +0.07(+2.87%)
Mar 10, 2008 2.400 2.620 2.400 2.440 19,692 -0.06(-2.40%)
Mar 07, 2008 2.490 2.520 2.490 2.500 15,142 -0.02(-0.79%)
Mar 06, 2008 2.490 2.570 2.250 2.520 45,966 +0.06(+2.44%)
Mar 05, 2008 2.600 2.600 2.420 2.460 14,250 -0.07(-2.77%)
Mar 04, 2008 2.690 2.750 2.400 2.530 33,614 -0.15(-5.60%)
Mar 03, 2008 2.670 2.800 2.450 2.680 44,081 +0.11(+4.28%)
Feb 29, 2008 2.550 2.710 2.550 2.570 5,408 -0.02(-0.77%)
Feb 28, 2008 2.650 2.750 2.530 2.590 37,012 -0.14(-5.13%)
Feb 27, 2008 2.500 2.750 2.480 2.730 27,536 +0.20(+7.91%)
Feb 26, 2008 2.620 2.670 2.510 2.530 47,350 -0.08(-3.07%)
Feb 25, 2008 2.770 2.770 2.580 2.610 35,006 -0.19(-6.79%)
Feb 22, 2008 2.690 2.800 2.570 2.800 31,807 +0.11(+4.09%)
Feb 21, 2008 2.770 2.860 2.690 2.690 18,100 -0.08(-2.88%)
Feb 20, 2008 2.740 2.870 2.620 2.770 49,301 -0.00(-0.00%)
Feb 19, 2008 2.780 2.910 2.670 2.770 24,992 +0.07(+2.63%)
Feb 18, 2008 2.830 2.840 2.690 2.699 19,560 +0.00(+0.00%)
Feb 15, 2008 2.830 2.840 2.690 2.699 19,560 -0.13(-4.63%)
Feb 14, 2008 2.690 2.960 2.690 2.830 16,127 +0.10(+3.66%)
Feb 13, 2008 2.700 2.781 2.690 2.730 16,479 -0.01(-0.36%)
Feb 12, 2008 2.760 2.830 2.730 2.740 16,518 -0.08(-2.84%)
Feb 11, 2008 2.880 2.880 2.710 2.820 16,132 -0.07(-2.42%)
Feb 08, 2008 2.600 2.950 2.600 2.890 30,131 +0.26(+9.89%)
Feb 07, 2008 2.650 2.890 2.530 2.630 53,688 -0.09(-3.31%)
Feb 06, 2008 2.640 2.850 2.550 2.720 54,892 +0.10(+3.82%)
Feb 05, 2008 2.600 2.800 2.590 2.620 23,934 -0.01(-0.38%)
Feb 04, 2008 2.720 2.720 2.600 2.630 14,100 -0.07(-2.59%)
Feb 01, 2008 2.650 2.730 2.600 2.700 11,400 +0.07(+2.66%)
Jan 31, 2008 2.900 2.950 2.600 2.630 94,443 -0.23(-8.04%)
Jan 30, 2008 2.590 2.980 2.590 2.860 177,024 +0.26(+10.00%)
Jan 29, 2008 2.670 2.800 2.560 2.600 43,720 +0.05(+1.96%)
Jan 28, 2008 2.710 2.850 2.550 2.550 42,696 -0.17(-6.25%)
Jan 25, 2008 2.710 2.830 2.590 2.720 42,860 +0.10(+3.82%)
Jan 24, 2008 2.470 2.850 2.450 2.620 79,910 +0.08(+3.15%)
Jan 23, 2008 2.610 2.850 2.500 2.540 36,850 -0.14(-5.22%)
Jan 22, 2008 2.560 2.680 2.500 2.680 39,486 +0.05(+1.90%)
Jan 21, 2008 2.920 2.920 2.600 2.630 28,543 +0.00(+0.00%)
Jan 18, 2008 2.920 2.920 2.600 2.630 28,543 -0.22(-7.72%)
Jan 17, 2008 2.710 2.950 2.580 2.850 22,051 +0.23(+8.78%)
Jan 16, 2008 2.759 2.759 2.510 2.620 39,029 -0.06(-2.24%)
Jan 15, 2008 2.790 2.820 2.670 2.680 18,190 -0.18(-6.29%)
Jan 14, 2008 2.800 2.890 2.750 2.860 22,055 +0.11(+4.00%)
Jan 11, 2008 2.870 2.900 2.710 2.750 32,352 -0.14(-4.84%)
Jan 10, 2008 2.860 2.900 2.770 2.890 27,520 +0.03(+1.05%)
Jan 09, 2008 2.630 2.860 2.608 2.860 41,700 +0.21(+7.92%)
Jan 08, 2008 2.750 2.750 2.610 2.650 16,264 -0.12(-4.33%)
Jan 07, 2008 2.810 2.860 2.700 2.770 23,000 +0.00(+0.00%)
Jan 04, 2008 2.880 2.880 2.710 2.770 31,067 -0.12(-4.15%)
Jan 03, 2008 2.970 2.990 2.860 2.890 11,970 -0.09(-3.02%)
Jan 02, 2008 3.060 3.060 2.910 2.980 62,400 -0.11(-3.56%)
Jan 01, 2008 3.010 3.160 2.980 3.090 46,266 +0.00(+0.00%)
Dec 31, 2007 3.010 3.160 2.980 3.090 46,266 +0.09(+3.00%)
Dec 28, 2007 2.990 3.180 2.860 3.000 108,017 +0.00(+0.00%)
Dec 27, 2007 3.150 3.450 2.973 3.000 58,594 -0.10(-3.23%)
Dec 26, 2007 3.030 3.100 2.930 3.100 62,003 +0.05(+1.64%)
Dec 24, 2007 2.850 3.120 2.820 3.050 37,470 +0.20(+7.02%)
Dec 21, 2007 2.780 2.990 2.740 2.850 71,227 +0.10(+3.64%)
Dec 20, 2007 2.820 2.820 2.710 2.750 42,755 +0.05(+1.85%)
Dec 19, 2007 2.850 2.870 2.680 2.700 76,165 -0.12(-4.26%)
Dec 18, 2007 2.825 3.000 2.770 2.820 39,075 +0.04(+1.44%)
Dec 17, 2007 2.780 2.820 2.750 2.780 22,453 -0.08(-2.80%)
Dec 14, 2007 2.770 2.960 2.770 2.860 20,285 +0.02(+0.70%)
Dec 13, 2007 2.730 3.050 2.670 2.840 59,992 +0.10(+3.65%)
Dec 12, 2007 2.810 2.910 2.740 2.740 13,715 -0.04(-1.44%)
Dec 11, 2007 2.910 2.910 2.770 2.780 28,290 -0.10(-3.47%)
Dec 10, 2007 2.880 2.910 2.650 2.880 66,096 -0.03(-1.03%)
Dec 07, 2007 2.850 3.100 2.820 2.910 33,872 -0.05(-1.69%)
Dec 06, 2007 3.070 3.070 2.960 2.960 18,714 +0.02(+0.68%)
Dec 05, 2007 3.038 3.240 2.830 2.940 35,656 -0.04(-1.34%)
Dec 04, 2007 2.840 3.060 2.800 2.980 46,897 +0.13(+4.56%)
Dec 03, 2007 2.890 2.990 2.760 2.850 28,684 -0.10(-3.39%)
Nov 30, 2007 2.960 3.040 2.940 2.950 20,338 -0.05(-1.67%)
Nov 29, 2007 3.010 3.050 2.880 3.000 13,450 +0.01(+0.33%)
Nov 28, 2007 3.010 3.060 2.860 2.990 22,759 -0.02(-0.66%)
Nov 27, 2007 2.980 3.070 2.770 3.010 52,837 +0.06(+2.03%)
Nov 26, 2007 3.010 3.180 2.700 2.950 40,772 -0.08(-2.64%)
Nov 23, 2007 2.820 3.060 2.820 3.030 42,354 +0.28(+10.18%)
Nov 21, 2007 3.000 3.200 2.550 2.750 147,736 -0.25(-8.33%)
Nov 20, 2007 3.100 3.100 2.950 3.000 56,487 -0.01(-0.33%)
Nov 19, 2007 3.240 3.240 2.990 3.010 41,800 -0.14(-4.44%)
Nov 16, 2007 3.010 3.370 2.810 3.150 97,810 +0.23(+7.88%)
Nov 15, 2007 2.790 3.200 2.750 2.920 61,105 +0.04(+1.39%)
Nov 14, 2007 2.690 3.150 2.510 2.880 90,455 +0.18(+6.67%)
Nov 13, 2007 2.760 2.900 2.440 2.700 127,656 +0.03(+1.12%)
Nov 12, 2007 2.660 2.900 2.600 2.670 88,060 -0.02(-0.74%)
Nov 09, 2007 2.750 2.900 2.650 2.690 111,772 -0.06(-2.18%)
Nov 08, 2007 3.240 3.241 2.660 2.750 243,681 -0.49(-15.12%)
Nov 07, 2007 3.590 3.590 3.190 3.240 115,294 -0.31(-8.73%)
Nov 06, 2007 3.550 3.580 3.520 3.550 27,732 +0.00(+0.00%)
Nov 05, 2007 3.580 3.610 3.500 3.550 24,499 -0.08(-2.20%)
Nov 02, 2007 3.590 3.880 3.590 3.630 437,721 +0.05(+1.40%)
Nov 01, 2007 3.570 3.650 3.510 3.580 21,884 -0.05(-1.38%)
Oct 31, 2007 3.580 3.630 3.550 3.630 26,975 +0.04(+1.11%)
Oct 30, 2007 3.570 3.630 3.550 3.590 56,111 +0.02(+0.56%)
Oct 29, 2007 3.610 3.630 3.550 3.570 52,453 -0.06(-1.65%)
Oct 26, 2007 3.730 3.730 3.570 3.630 33,136 -0.06(-1.63%)
Oct 25, 2007 3.820 3.940 3.620 3.690 36,675 -0.14(-3.66%)
Oct 24, 2007 3.570 3.870 3.560 3.830 62,557 +0.26(+7.28%)
Oct 23, 2007 3.590 3.650 3.550 3.570 79,472 -0.03(-0.83%)
Oct 22, 2007 3.800 3.800 3.510 3.600 114,400 -0.23(-6.01%)
Oct 19, 2007 3.860 3.970 3.820 3.830 55,381 -0.13(-3.28%)
Oct 18, 2007 3.860 4.010 3.761 3.960 58,825 +0.12(+3.13%)
Oct 17, 2007 4.010 4.040 3.810 3.840 67,818 -0.17(-4.24%)
Oct 16, 2007 3.850 4.120 3.850 4.010 60,508 +0.19(+4.97%)
Oct 15, 2007 4.180 4.199 3.810 3.820 165,313 -0.36(-8.61%)
Oct 12, 2007 4.350 4.382 4.160 4.180 148,693 -0.17(-3.91%)
Oct 11, 2007 4.750 4.820 4.350 4.350 185,007 -0.38(-8.03%)
Oct 10, 2007 4.860 4.860 4.600 4.730 92,647 -0.17(-3.47%)
Oct 09, 2007 4.890 5.000 4.710 4.900 97,356 +0.06(+1.24%)
Oct 08, 2007 4.500 4.850 4.500 4.840 105,260 +0.30(+6.61%)
Oct 05, 2007 4.780 4.840 4.510 4.540 149,946 -0.22(-4.62%)
Oct 04, 2007 4.770 4.990 4.670 4.760 63,779 -0.09(-1.86%)
Oct 03, 2007 4.850 5.030 4.700 4.850 96,970 -0.01(-0.21%)
Oct 02, 2007 5.190 5.190 4.750 4.860 197,339 -0.24(-4.71%)
Oct 01, 2007 5.040 5.250 4.950 5.100 244,013 +0.20(+4.08%)
Sep 28, 2007 4.500 5.160 4.500 4.900 582,925 +0.40(+8.89%)
Sep 27, 2007 4.510 4.700 4.360 4.500 96,130 +0.01(+0.22%)
Sep 26, 2007 4.600 4.600 4.350 4.490 153,116 -0.05(-1.10%)
Sep 25, 2007 4.770 4.770 4.490 4.540 136,405 -0.16(-3.40%)
Sep 24, 2007 4.900 4.900 4.600 4.700 191,259 -0.10(-2.08%)
Sep 21, 2007 4.540 4.800 4.401 4.800 297,681 +0.43(+9.84%)
Sep 20, 2007 4.050 4.590 4.050 4.370 296,704 +0.27(+6.59%)
Sep 19, 2007 4.120 4.195 3.950 4.100 154,413 +0.02(+0.49%)
Sep 18, 2007 3.930 4.080 3.920 4.080 195,493 +0.09(+2.26%)
Sep 17, 2007 4.060 4.090 3.610 3.990 305,194 -0.07(-1.72%)
Sep 14, 2007 4.450 4.450 3.920 4.060 530,001 -0.38(-8.56%)
Sep 13, 2007 3.950 4.630 3.810 4.440 1,762,206 +0.59(+15.32%)
Sep 12, 2007 4.500 4.576 3.760 3.850 851,780 -0.83(-17.73%)
Sep 11, 2007 3.490 6.850 3.460 4.680 3,289,415 +1.28(+37.64%)
Sep 10, 2007 3.270 3.500 3.251 3.400 100,812 +0.16(+4.94%)
Sep 07, 2007 3.220 3.290 3.160 3.240 92,094 +0.04(+1.25%)
Sep 06, 2007 3.270 3.322 3.050 3.200 81,406 -0.01(-0.31%)
Sep 05, 2007 3.050 3.340 3.050 3.210 111,324 +0.16(+5.25%)
Sep 04, 2007 3.210 3.340 3.050 3.050 149,000 -0.16(-4.98%)
Aug 31, 2007 3.460 3.460 3.210 3.210 192,361 -0.02(-0.62%)
Aug 30, 2007 3.230 3.820 3.220 3.230 313,376 +0.02(+0.62%)
Aug 29, 2007 2.920 3.249 2.870 3.210 267,799 +0.34(+11.85%)
Aug 28, 2007 2.940 2.940 2.770 2.870 132,227 -0.09(-3.04%)
Aug 27, 2007 2.690 3.000 2.660 2.960 265,780 +0.34(+12.98%)
Aug 24, 2007 2.600 2.660 2.580 2.620 40,121 +0.04(+1.55%)
Aug 23, 2007 2.700 2.700 2.550 2.580 69,464 -0.07(-2.64%)
Aug 22, 2007 2.540 2.690 2.530 2.650 86,028 +0.21(+8.61%)
Aug 21, 2007 2.250 2.500 2.250 2.440 113,080 +0.21(+9.42%)
Aug 20, 2007 2.200 2.310 2.190 2.230 33,738 +0.01(+0.45%)
Aug 17, 2007 2.100 2.480 2.100 2.220 61,108 +0.17(+8.29%)
Aug 16, 2007 2.010 2.310 2.000 2.050 53,716 -0.01(-0.49%)
Aug 15, 2007 2.240 2.340 2.020 2.060 75,377 -0.21(-9.25%)
Aug 14, 2007 2.550 2.550 2.200 2.270 83,925 -0.28(-10.98%)
Aug 13, 2007 2.500 2.650 2.410 2.550 140,267 +0.18(+7.59%)
Aug 10, 2007 2.250 2.400 2.150 2.370 31,904 +0.12(+5.33%)
Aug 09, 2007 2.190 2.250 2.190 2.250 20,467 +0.01(+0.45%)
Aug 08, 2007 2.060 2.250 1.960 2.240 69,786 +0.18(+8.74%)
Aug 07, 2007 1.930 2.100 1.930 2.060 48,667 +0.13(+6.74%)
Aug 06, 2007 2.000 2.000 1.900 1.930 61,513 -0.08(-3.98%)
Aug 03, 2007 2.040 2.200 2.010 2.010 56,766 -0.13(-6.07%)
Aug 02, 2007 2.170 2.200 2.100 2.140 38,905 -0.03(-1.38%)
Aug 01, 2007 2.240 2.240 2.130 2.170 34,735 -0.08(-3.56%)
Jul 31, 2007 2.210 2.430 2.210 2.250 48,737 +0.02(+0.90%)
Jul 30, 2007 2.260 2.290 2.220 2.230 16,403 -0.02(-0.89%)
Jul 27, 2007 2.170 2.250 2.110 2.250 42,239 +0.10(+4.65%)
Jul 26, 2007 2.300 2.300 2.150 2.150 54,246 -0.15(-6.52%)
Jul 25, 2007 2.390 2.400 2.300 2.300 20,640 -0.04(-1.71%)
Jul 24, 2007 2.500 2.500 2.320 2.340 39,724 -0.18(-7.14%)
Jul 23, 2007 2.550 2.560 2.460 2.520 68,090 -0.03(-1.18%)
Jul 20, 2007 2.570 2.650 2.500 2.550 44,015 +0.00(+0.00%)
Jul 19, 2007 2.530 2.550 2.510 2.550 18,099 -0.03(-1.16%)
Jul 18, 2007 2.520 2.590 2.470 2.580 23,705 +0.12(+4.88%)
Jul 17, 2007 2.550 2.580 2.460 2.460 34,593 -0.07(-2.77%)
Jul 16, 2007 2.690 2.700 2.470 2.530 58,167 -0.07(-2.69%)
Jul 13, 2007 2.480 2.669 2.460 2.600 64,604 +0.14(+5.69%)
Jul 12, 2007 2.590 2.640 2.460 2.460 46,131 -0.15(-5.75%)
Jul 11, 2007 2.645 2.690 2.610 2.610 44,542 -0.00(-0.15%)
Jul 10, 2007 2.700 2.718 2.500 2.614 133,695 +0.12(+4.98%)
Jul 09, 2007 2.280 2.750 2.280 2.490 178,418 +0.19(+8.26%)
Jul 06, 2007 2.350 2.350 2.250 2.300 43,453 -0.07(-2.95%)
Jul 05, 2007 2.230 2.450 2.230 2.370 58,547 +0.14(+6.28%)
Jul 03, 2007 2.240 2.247 2.160 2.230 82,459 -0.07(-3.04%)
Jul 02, 2007 2.740 2.750 2.300 2.300 329,963 -0.44(-16.06%)
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%)
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.