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 (%)
Dec 31, 2008 1.050 1.084 1.010 1.020 7,322 -0.06(-5.56%)
Dec 30, 2008 1.000 1.080 1.000 1.080 1,450 +0.06(+5.88%)
Dec 29, 2008 1.060 1.060 1.000 1.020 17,900 -0.10(-8.93%)
Dec 26, 2008 1.100 1.190 1.040 1.120 21,200 +0.05(+4.67%)
Dec 24, 2008 1.070 1.070 1.070 1.070 100 -0.01(-0.93%)
Dec 23, 2008 1.070 1.080 0.9000 1.080 24,521 +0.01(+0.93%)
Dec 22, 2008 1.070 1.100 1.040 1.070 12,060 +0.02(+1.90%)
Dec 19, 2008 1.050 1.070 1.040 1.050 5,252 +0.00(+0.00%)
Dec 18, 2008 1.110 1.120 1.000 1.050 20,395 -0.07(-6.25%)
Dec 17, 2008 1.220 1.220 1.010 1.120 11,999 -0.08(-6.93%)
Dec 16, 2008 1.220 1.220 1.200 1.203 2,852 +0.00(+0.28%)
Dec 15, 2008 1.000 1.200 1.000 1.200 2,388 +0.06(+5.26%)
Dec 12, 2008 1.023 1.140 1.000 1.140 4,300 +0.04(+3.64%)
Dec 11, 2008 1.060 1.100 1.060 1.100 3,600 +0.03(+2.80%)
Dec 10, 2008 1.070 1.090 1.000 1.070 6,938 -0.07(-6.14%)
Dec 09, 2008 1.080 1.310 1.000 1.140 17,565 +0.06(+5.56%)
Dec 08, 2008 1.130 1.140 0.8000 1.080 11,387 -0.05(-4.42%)
Dec 05, 2008 1.000 1.140 0.9100 1.130 9,540 -0.01(-0.88%)
Dec 04, 2008 1.000 1.150 0.9100 1.140 5,300 -0.01(-0.87%)
Dec 03, 2008 1.080 1.180 1.000 1.150 7,016 +0.00(+0.00%)
Dec 02, 2008 1.150 1.150 1.150 1.150 2,776 +0.00(+0.00%)
Dec 01, 2008 1.000 1.150 1.000 1.150 2,904 +0.13(+12.75%)
Nov 28, 2008 1.140 1.190 0.9500 1.020 11,351 -0.08(-7.27%)
Nov 26, 2008 1.140 1.150 1.030 1.100 8,957 +0.19(+20.88%)
Nov 25, 2008 1.150 1.260 0.9100 0.9100 18,697 -0.10(-9.90%)
Nov 24, 2008 1.140 1.180 0.9900 1.010 24,466 +0.01(+1.00%)
Nov 21, 2008 1.317 1.390 1.000 1.000 11,350 -0.17(-14.53%)
Nov 20, 2008 1.250 1.350 1.170 1.170 2,101 -0.11(-8.59%)
Nov 19, 2008 1.300 1.400 1.280 1.280 15,542 -0.11(-7.91%)
Nov 18, 2008 1.320 1.400 1.320 1.390 4,590 -0.01(-0.71%)
Nov 17, 2008 1.320 1.430 1.320 1.400 500 +0.09(+6.87%)
Nov 14, 2008 1.320 1.360 1.300 1.310 9,660 -0.06(-4.38%)
Nov 13, 2008 1.370 1.370 1.370 1.370 100 +0.05(+3.79%)
Nov 12, 2008 1.430 1.430 1.300 1.320 11,800 -0.13(-8.97%)
Nov 11, 2008 1.450 1.480 1.310 1.450 3,892 -0.08(-5.23%)
Nov 07, 2008 1.520 1.530 1.530 1.530 600 +0.03(+2.00%)
Nov 06, 2008 1.540 1.560 1.500 1.500 2,300 -0.03(-1.96%)
Nov 05, 2008 1.510 1.590 1.510 1.530 3,668 +0.01(+0.66%)
Nov 04, 2008 1.400 1.600 1.400 1.520 10,905 +0.02(+1.33%)
Nov 03, 2008 1.300 1.500 1.260 1.500 6,060 +0.18(+13.64%)
Oct 31, 2008 1.320 1.380 1.250 1.320 2,700 -0.09(-6.38%)
Oct 30, 2008 1.410 1.410 1.410 1.410 200 +0.00(+0.00%)
Oct 29, 2008 1.350 1.500 1.350 1.410 10,400 +0.11(+8.46%)
Oct 28, 2008 1.400 1.400 1.250 1.300 2,754 +0.05(+4.00%)
Oct 27, 2008 1.250 1.675 1.250 1.250 15,564 +0.02(+1.63%)
Oct 24, 2008 1.300 1.310 1.230 1.230 5,200 -0.17(-12.14%)
Oct 23, 2008 1.400 1.460 1.400 1.400 4,450 +0.04(+2.94%)
Oct 22, 2008 1.400 1.400 1.360 1.360 2,473 -0.12(-8.11%)
Oct 21, 2008 1.740 1.800 1.370 1.480 35,345 -0.17(-10.30%)
Oct 20, 2008 1.360 1.720 1.320 1.650 24,966 +0.51(+44.74%)
Oct 17, 2008 1.320 1.320 1.140 1.140 3,400 -0.18(-13.64%)
Oct 16, 2008 1.400 1.400 1.110 1.320 12,335 -0.05(-3.65%)
Oct 15, 2008 1.530 1.800 1.370 1.370 11,405 +0.00(+0.00%)
Oct 14, 2008 1.290 1.900 1.290 1.370 35,081 +0.22(+19.13%)
Oct 13, 2008 1.147 1.160 1.100 1.150 6,400 +0.15(+15.00%)
Oct 10, 2008 1.010 1.100 0.9000 1.000 33,400 -0.15(-13.04%)
Oct 09, 2008 1.150 1.150 1.030 1.150 7,021 -0.02(-1.46%)
Oct 08, 2008 1.170 1.225 1.150 1.167 6,700 -0.00(-0.26%)
Oct 07, 2008 1.250 1.250 1.157 1.170 4,100 -0.04(-3.30%)
Oct 06, 2008 1.220 1.390 1.150 1.210 19,719 -0.09(-6.93%)
Oct 03, 2008 1.380 1.390 1.300 1.300 29,455 -0.08(-5.79%)
Oct 02, 2008 1.300 1.380 1.160 1.380 21,800 +0.08(+6.15%)
Oct 01, 2008 1.290 1.390 1.290 1.300 9,983 +0.01(+0.78%)
Sep 30, 2008 1.210 1.300 1.190 1.290 41,148 +0.01(+0.79%)
Sep 29, 2008 1.280 1.300 1.270 1.280 17,300 -0.04(-3.04%)
Sep 26, 2008 1.350 1.390 1.230 1.320 21,700 -0.02(-1.49%)
Sep 25, 2008 1.310 1.350 1.290 1.340 17,057 -0.05(-3.59%)
Sep 24, 2008 1.470 1.470 1.270 1.390 39,705 -0.11(-7.34%)
Sep 23, 2008 1.560 1.580 1.470 1.500 17,650 -0.06(-3.85%)
Sep 22, 2008 1.870 1.870 1.560 1.560 22,151 -0.02(-1.26%)
Sep 19, 2008 1.480 1.750 1.478 1.580 18,254 +0.11(+7.48%)
Sep 18, 2008 1.610 1.610 1.400 1.470 17,294 -0.13(-8.13%)
Sep 17, 2008 1.760 1.760 1.590 1.600 20,508 -0.06(-3.61%)
Sep 16, 2008 1.670 1.800 1.600 1.660 23,465 -0.09(-5.14%)
Sep 15, 2008 1.710 1.980 1.670 1.750 14,600 -0.05(-2.78%)
Sep 12, 2008 1.990 1.990 1.770 1.800 207,660 -0.25(-12.20%)
Sep 11, 2008 1.940 2.050 1.920 2.050 8,600 +0.07(+3.54%)
Sep 10, 2008 1.830 1.990 1.830 1.980 13,710 +0.13(+7.03%)
Sep 09, 2008 1.970 1.980 1.820 1.850 48,450 -0.15(-7.50%)
Sep 08, 2008 2.020 2.040 1.960 2.000 3,000 +0.01(+0.50%)
Sep 05, 2008 1.940 2.030 1.920 1.990 10,442 -0.03(-1.49%)
Sep 04, 2008 1.980 2.020 1.930 2.020 15,200 +0.03(+1.51%)
Sep 03, 2008 1.980 2.050 1.930 1.990 17,584 +0.05(+2.58%)
Sep 02, 2008 1.910 2.000 1.900 1.940 9,339 +0.08(+4.30%)
Aug 29, 2008 2.100 2.100 1.860 1.860 17,193 -0.23(-11.00%)
Aug 28, 2008 2.010 2.120 1.970 2.090 13,653 +0.01(+0.48%)
Aug 27, 2008 2.100 2.150 2.000 2.080 9,233 +0.04(+1.96%)
Aug 26, 2008 1.950 2.100 1.880 2.040 18,484 +0.06(+3.03%)
Aug 25, 2008 2.010 2.030 1.960 1.980 3,400 -0.07(-3.41%)
Aug 22, 2008 2.010 2.060 2.000 2.050 18,016 +0.02(+0.99%)
Aug 21, 2008 1.927 2.030 1.927 2.030 2,915 +0.09(+4.64%)
Aug 20, 2008 1.990 2.010 1.910 1.940 12,202 -0.02(-1.02%)
Aug 19, 2008 1.960 1.960 1.870 1.960 12,300 +0.01(+0.51%)
Aug 18, 2008 2.060 2.080 1.930 1.950 35,901 -0.21(-9.72%)
Aug 15, 2008 2.050 2.196 2.050 2.160 21,737 +0.06(+2.86%)
Aug 14, 2008 2.000 2.110 2.000 2.100 21,171 -0.01(-0.47%)
Aug 13, 2008 2.240 2.240 2.030 2.110 38,096 -0.13(-5.80%)
Aug 12, 2008 2.200 2.250 2.150 2.240 17,865 +0.04(+1.82%)
Aug 11, 2008 2.290 2.300 2.100 2.200 21,940 -0.04(-1.79%)
Aug 08, 2008 2.270 2.350 2.230 2.240 24,500 -0.02(-0.88%)
Aug 07, 2008 2.340 2.430 2.100 2.260 42,400 -0.08(-3.42%)
Aug 06, 2008 2.300 2.400 2.180 2.340 32,243 +0.08(+3.54%)
Aug 05, 2008 2.110 2.280 2.110 2.260 36,759 +0.16(+7.62%)
Aug 04, 2008 2.020 2.120 2.010 2.100 16,019 +0.12(+6.06%)
Aug 01, 2008 1.890 2.010 1.850 1.980 13,050 +0.12(+6.45%)
Jul 31, 2008 1.930 2.040 1.850 1.860 34,749 -0.06(-3.12%)
Jul 30, 2008 2.020 2.050 1.920 1.920 28,197 -0.05(-2.54%)
Jul 29, 2008 1.970 2.120 1.960 1.970 49,995 -0.01(-0.51%)
Jul 28, 2008 2.010 2.030 1.960 1.980 14,400 -0.04(-1.98%)
Jul 25, 2008 2.020 2.180 1.950 2.020 36,600 -0.03(-1.46%)
Jul 24, 2008 2.110 2.200 2.020 2.050 130,648 -0.05(-2.38%)
Jul 23, 2008 2.050 2.180 1.920 2.100 134,945 -0.14(-6.25%)
Jul 22, 2008 2.280 2.280 2.100 2.240 8,400 +0.02(+0.90%)
Jul 21, 2008 2.150 2.290 2.150 2.220 15,500 +0.05(+2.30%)
Jul 18, 2008 2.050 2.200 2.050 2.170 20,532 +0.07(+3.33%)
Jul 17, 2008 2.090 2.270 2.090 2.100 40,539 +0.05(+2.44%)
Jul 16, 2008 1.980 2.140 1.900 2.050 11,006 +0.04(+1.99%)
Jul 15, 2008 2.010 2.070 1.870 2.010 4,600 +0.03(+1.52%)
Jul 14, 2008 1.970 2.120 1.860 1.980 6,400 +0.04(+2.06%)
Jul 11, 2008 2.010 2.010 1.940 1.940 3,416 -0.09(-4.43%)
Jul 10, 2008 2.100 2.100 2.000 2.030 4,800 +0.00(+0.00%)
Jul 09, 2008 2.070 2.100 1.980 2.030 17,229 +0.01(+0.50%)
Jul 08, 2008 2.070 2.200 1.990 2.020 11,003 -0.02(-0.98%)
Jul 07, 2008 2.020 2.100 2.000 2.040 18,116 -0.05(-2.39%)
Jul 04, 2008 1.980 2.090 1.850 2.090 15,800 +0.00(+0.00%)
Jul 03, 2008 1.980 2.090 1.850 2.090 15,800 +0.07(+3.47%)
Jul 02, 2008 1.960 2.040 1.670 2.020 22,767 +0.08(+4.12%)
Jul 01, 2008 1.880 2.010 1.670 1.940 62,731 -0.02(-1.02%)
Jun 30, 2008 1.960 2.123 1.870 1.960 46,184 +0.00(+0.00%)
Jun 27, 2008 2.030 2.030 1.850 1.960 14,889 -0.03(-1.51%)
Jun 26, 2008 2.030 2.030 1.970 1.990 75,716 -0.03(-1.49%)
Jun 25, 2008 2.180 2.180 2.020 2.020 19,670 -0.13(-6.05%)
Jun 24, 2008 2.120 2.170 2.010 2.150 51,140 +0.07(+3.37%)
Jun 23, 2008 2.159 2.230 2.060 2.080 13,225 -0.14(-6.31%)
Jun 20, 2008 2.230 2.260 2.130 2.220 37,900 +0.08(+3.74%)
Jun 19, 2008 2.130 2.190 2.120 2.140 9,178 +0.02(+0.94%)
Jun 18, 2008 2.160 2.170 2.120 2.120 19,084 -0.09(-4.07%)
Jun 17, 2008 2.200 2.250 2.160 2.210 17,086 +0.01(+0.45%)
Jun 16, 2008 2.300 2.300 2.200 2.200 20,800 -0.13(-5.58%)
Jun 13, 2008 2.330 2.350 2.280 2.330 12,792 +0.09(+4.02%)
Jun 12, 2008 2.310 2.350 2.240 2.240 25,282 -0.06(-2.61%)
Jun 11, 2008 2.220 2.350 2.200 2.300 36,002 +0.07(+3.14%)
Jun 10, 2008 2.140 2.300 2.110 2.230 38,299 +0.12(+5.69%)
Jun 09, 2008 2.150 2.200 2.110 2.110 25,850 -0.04(-1.86%)
Jun 06, 2008 2.330 2.330 2.110 2.150 29,182 -0.20(-8.51%)
Jun 05, 2008 2.310 2.370 2.150 2.350 11,799 +0.12(+5.38%)
Jun 04, 2008 2.100 2.270 2.100 2.230 19,328 +0.13(+6.19%)
Jun 03, 2008 2.200 2.200 2.090 2.100 25,703 -0.09(-4.11%)
Jun 02, 2008 2.370 2.480 2.170 2.190 38,758 -0.15(-6.41%)
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%)
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.