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 (%)
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%)
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.