Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 31, 2018 23.91 24.29 22.78 23.02 1,439,063 -0.66(-2.81%)
Jan 30, 2018 24.95 25.15 19.57 23.68 2,572,436 -1.82(-7.14%)
Jan 29, 2018 25.12 25.96 24.80 25.50 1,574,156 +0.40(+1.59%)
Jan 26, 2018 25.07 25.24 24.83 25.10 1,057,432 +0.04(+0.16%)
Jan 25, 2018 25.13 25.15 24.52 25.06 1,742,108 -0.02(-0.08%)
Jan 24, 2018 25.76 25.76 24.59 25.08 1,833,658 -0.36(-1.42%)
Jan 23, 2018 25.25 25.68 24.88 25.44 2,434,174 +0.74(+3.00%)
Jan 22, 2018 24.20 25.12 24.12 24.70 2,470,113 +0.72(+3.00%)
Jan 19, 2018 23.68 24.02 23.15 23.98 2,033,275 +0.40(+1.70%)
Jan 18, 2018 22.40 23.77 21.92 23.58 3,122,436 +1.39(+6.26%)
Jan 17, 2018 21.40 22.45 20.36 22.19 4,587,959 +0.88(+4.13%)
Jan 16, 2018 21.06 21.36 21.02 21.31 1,667,871 +0.66(+3.20%)
Jan 12, 2018 20.65 20.65 20.65 0 -0.20(-0.96%)
Jan 11, 2018 20.67 20.93 20.11 20.85 1,864,245 +0.04(+0.19%)
Jan 10, 2018 20.94 20.81 1,472,021 +0.87(+4.36%)
Jan 09, 2018 18.80 20.33 18.76 19.94 2,986,430 +1.14(+6.06%)
Jan 08, 2018 18.71 18.91 18.28 18.80 1,148,417 +0.07(+0.37%)
Jan 05, 2018 18.87 18.98 18.57 18.73 1,047,250 -0.10(-0.53%)
Jan 04, 2018 18.46 19.09 18.25 18.83 1,995,379 +0.41(+2.23%)
Jan 03, 2018 18.13 18.55 17.89 18.42 1,254,736 +0.28(+1.54%)
Jan 02, 2018 18.07 18.13 17.85 18.14 1,611,821 +0.08(+0.44%)
Dec 29, 2017 18.06 18.06 18.06 0 -0.10(-0.55%)
Dec 28, 2017 17.76 18.18 17.27 18.16 1,997,865 +0.54(+3.06%)
Dec 27, 2017 18.80 18.80 17.25 17.62 3,202,339 -1.17(-6.23%)
Dec 26, 2017 19.15 17.80 18.79 14,181,154 +0.90(+5.03%)
Dec 22, 2017 17.58 18.05 17.22 17.89 2,365,190 +0.38(+2.17%)
Dec 21, 2017 17.29 18.57 17.20 17.51 5,146,562 +1.71(+10.82%)
Dec 20, 2017 15.77 16.10 15.63 15.80 1,366,046 +0.03(+0.19%)
Dec 19, 2017 16.39 16.39 15.30 15.77 1,882,676 -0.78(-4.71%)
Dec 18, 2017 15.72 16.55 15.50 16.55 1,511,032 -0.06(-0.36%)
Dec 15, 2017 17.31 17.43 16.10 16.61 2,283,145 -0.66(-3.82%)
Dec 14, 2017 17.24 17.77 17.08 17.27 1,192,787 -0.01(-0.06%)
Dec 13, 2017 17.07 17.39 16.90 17.28 1,168,461 +0.12(+0.70%)
Dec 12, 2017 17.05 17.42 17.00 17.16 819,744 +0.13(+0.76%)
Dec 11, 2017 16.78 17.34 16.77 17.03 1,016,980 +0.24(+1.43%)
Dec 08, 2017 16.67 16.99 16.45 16.79 879,057 +0.27(+1.63%)
Dec 07, 2017 16.21 16.77 15.81 16.52 1,416,584 +0.31(+1.91%)
Dec 06, 2017 16.67 16.75 15.35 16.21 1,927,644 -0.47(-2.82%)
Dec 05, 2017 16.58 17.30 16.43 16.68 1,437,491 +0.00(+0.00%)
Dec 04, 2017 18.40 19.18 16.68 16.68 1,885,805 -1.52(-8.35%)
Dec 01, 2017 17.97 18.22 17.40 18.20 1,182,952 +0.26(+1.45%)
Nov 30, 2017 17.54 18.02 17.39 17.94 1,168,680 +0.51(+2.93%)
Nov 29, 2017 18.15 18.25 16.88 17.43 1,973,955 -0.70(-3.86%)
Nov 28, 2017 18.00 18.38 17.95 18.13 1,645,884 +0.18(+1.00%)
Nov 27, 2017 17.67 18.14 17.61 17.95 1,408,910 +0.37(+2.10%)
Nov 24, 2017 17.75 17.95 17.34 17.58 531,106 -0.17(-0.96%)
Nov 22, 2017 17.68 17.82 17.08 17.75 810,106 +0.17(+0.97%)
Nov 21, 2017 17.22 17.72 17.22 17.58 1,260,718 +0.49(+2.87%)
Nov 20, 2017 18.20 18.38 16.93 17.09 2,209,292 -1.30(-7.07%)
Nov 17, 2017 18.96 19.14 18.21 18.39 927,812 -0.66(-3.46%)
Nov 16, 2017 19.11 19.50 18.51 19.05 1,282,974 +0.60(+3.25%)
Nov 15, 2017 17.90 18.60 17.69 18.45 1,066,999 +0.25(+1.37%)
Nov 14, 2017 17.62 18.27 17.46 18.20 885,858 +0.45(+2.54%)
Nov 13, 2017 17.64 17.92 17.46 17.75 556,479 +0.03(+0.17%)
Nov 10, 2017 17.61 18.14 17.53 17.72 719,490 -0.04(-0.23%)
Nov 09, 2017 17.71 17.90 17.38 17.76 994,337 -0.15(-0.84%)
Nov 08, 2017 17.38 18.02 17.26 17.91 1,189,214 +0.50(+2.87%)
Nov 07, 2017 18.27 18.54 17.20 17.41 1,414,728 -0.79(-4.34%)
Nov 06, 2017 17.30 18.36 16.71 18.20 1,736,655 +0.88(+5.08%)
Nov 03, 2017 19.63 19.63 16.25 17.32 3,470,392 -2.39(-12.13%)
Nov 02, 2017 18.85 19.75 18.65 19.71 1,581,861 +0.61(+3.19%)
Nov 01, 2017 19.75 19.93 18.73 19.10 1,170,469 -0.59(-3.00%)
Oct 31, 2017 19.19 19.91 19.00 19.69 1,607,803 +0.79(+4.18%)
Oct 30, 2017 18.61 19.01 18.52 18.90 910,910 +0.26(+1.39%)
Oct 27, 2017 18.12 18.84 18.10 18.64 995,702 +0.39(+2.14%)
Oct 26, 2017 18.88 19.09 18.14 18.25 1,973,406 -0.72(-3.80%)
Oct 25, 2017 18.93 19.23 18.80 18.97 913,011 -0.02(-0.11%)
Oct 24, 2017 19.20 19.39 18.80 18.99 1,215,761 -0.10(-0.52%)
Oct 23, 2017 18.47 19.53 18.40 19.09 1,652,877 +0.70(+3.81%)
Oct 20, 2017 18.47 18.61 18.25 18.39 698,808 +0.09(+0.49%)
Oct 19, 2017 18.47 18.47 17.96 18.30 692,563 -0.17(-0.92%)
Oct 18, 2017 18.37 18.68 17.94 18.47 1,360,414 +0.18(+0.98%)
Oct 17, 2017 18.72 18.77 18.11 18.29 1,498,413 -0.58(-3.07%)
Oct 16, 2017 18.19 18.88 18.16 18.87 1,655,468 +0.95(+5.30%)
Oct 13, 2017 18.66 17.79 17.92 1,573,981 -0.76(-4.07%)
Oct 12, 2017 19.95 20.01 18.50 18.68 1,948,789 -1.39(-6.90%)
Oct 11, 2017 18.99 20.11 18.50 20.07 2,299,764 +1.38(+7.36%)
Oct 10, 2017 19.91 20.03 16.05 18.69 6,624,847 -1.18(-5.94%)
Oct 09, 2017 20.37 20.47 19.76 19.87 1,476,664 -0.50(-2.45%)
Oct 06, 2017 20.70 20.76 20.05 20.37 1,194,398 -0.35(-1.69%)
Oct 05, 2017 19.60 20.77 19.58 20.72 1,808,653 +1.15(+5.88%)
Oct 04, 2017 19.55 19.74 19.41 19.57 1,040,996 +0.02(+0.10%)
Oct 03, 2017 19.71 19.83 19.36 19.55 777,121 -0.18(-0.91%)
Oct 02, 2017 19.50 19.81 19.21 19.73 1,308,955 +0.43(+2.23%)
Sep 29, 2017 19.00 19.58 18.89 19.30 1,031,700 +0.36(+1.90%)
Sep 28, 2017 19.30 19.40 18.91 18.94 1,090,541 -0.32(-1.66%)
Sep 27, 2017 18.86 19.60 18.76 19.26 1,731,032 +0.53(+2.83%)
Sep 26, 2017 19.45 19.55 18.25 18.73 2,036,827 -0.40(-2.09%)
Sep 25, 2017 19.36 18.26 19.13 2,328,917 +0.93(+5.11%)
Sep 22, 2017 17.41 18.42 17.27 18.20 1,582,183 +0.69(+3.94%)
Sep 21, 2017 17.95 17.95 17.40 17.51 880,026 -0.37(-2.07%)
Sep 20, 2017 17.87 18.18 17.74 17.88 1,748,773 -0.10(-0.56%)
Sep 19, 2017 18.44 18.47 17.83 17.98 1,130,272 -0.45(-2.44%)
Sep 18, 2017 18.00 18.54 17.81 18.43 1,327,391 +0.62(+3.48%)
Sep 15, 2017 18.10 18.11 17.67 17.81 1,421,318 -0.25(-1.38%)
Sep 14, 2017 17.95 18.31 17.80 18.06 871,087 +0.02(+0.11%)
Sep 13, 2017 17.93 18.12 17.77 18.04 883,224 +0.09(+0.50%)
Sep 12, 2017 17.99 18.25 17.63 17.95 1,338,057 +0.16(+0.90%)
Sep 11, 2017 17.73 17.95 16.97 17.79 2,009,734 +0.53(+3.07%)
Sep 08, 2017 16.95 17.50 16.66 17.26 1,603,387 +0.27(+1.59%)
Sep 07, 2017 17.04 17.11 16.77 16.99 1,574,589 +0.00(+0.00%)
Sep 06, 2017 17.16 17.20 16.66 16.99 1,374,602 -0.06(-0.35%)
Sep 05, 2017 16.96 17.22 16.31 17.05 2,256,022 +0.25(+1.49%)
Sep 01, 2017 17.00 17.07 15.98 16.80 1,877,602 +0.13(+0.78%)
Aug 31, 2017 15.90 17.06 15.80 16.67 3,026,216 +1.13(+7.27%)
Aug 30, 2017 15.32 15.91 15.32 15.54 2,156,897 +0.44(+2.91%)
Aug 29, 2017 14.70 15.55 14.60 15.10 1,798,643 +0.41(+2.79%)
Aug 28, 2017 14.17 14.82 14.06 14.69 2,107,816 +0.66(+4.70%)
Aug 25, 2017 14.44 14.49 14.02 14.03 697,712 -0.40(-2.77%)
Aug 24, 2017 14.63 14.65 14.26 14.43 582,094 -0.12(-0.82%)
Aug 23, 2017 14.48 14.65 14.33 14.55 466,721 +0.01(+0.07%)
Aug 22, 2017 14.37 14.55 14.21 14.54 702,301 +0.18(+1.25%)
Aug 21, 2017 14.52 14.92 14.17 14.36 699,088 -0.16(-1.10%)
Aug 18, 2017 14.51 14.72 14.43 14.52 653,807 -0.08(-0.55%)
Aug 17, 2017 15.43 15.49 14.38 14.60 1,475,602 -0.77(-5.01%)
Aug 16, 2017 14.98 15.58 14.96 15.37 1,782,510 +0.50(+3.36%)
Aug 15, 2017 14.12 15.13 13.95 14.87 1,645,895 +0.87(+6.21%)
Aug 14, 2017 14.20 14.42 13.98 14.00 1,010,237 -0.07(-0.50%)
Aug 11, 2017 13.72 14.18 13.72 14.07 984,598 +0.39(+2.85%)
Aug 10, 2017 14.14 14.23 13.66 13.68 1,045,357 -0.59(-4.13%)
Aug 09, 2017 14.10 14.68 13.94 14.27 821,965 +0.01(+0.07%)
Aug 08, 2017 15.26 15.26 14.26 14.26 1,603,345 -0.82(-5.44%)
Aug 07, 2017 14.39 15.08 14.26 15.08 1,285,328 +0.74(+5.16%)
Aug 04, 2017 14.25 14.48 13.80 14.34 1,158,395 +0.14(+0.99%)
Aug 03, 2017 13.67 14.63 13.47 14.20 1,936,203 +0.82(+6.13%)
Aug 02, 2017 13.18 14.34 12.86 13.38 4,044,282 +1.08(+8.78%)
Aug 01, 2017 12.50 12.50 11.98 12.30 747,104 -0.17(-1.36%)
Jul 31, 2017 12.20 12.53 12.15 12.47 851,537 +0.30(+2.47%)
Jul 28, 2017 12.07 12.25 11.88 12.17 572,136 +0.05(+0.41%)
Jul 27, 2017 12.24 12.65 11.92 12.12 710,980 -0.08(-0.66%)
Jul 26, 2017 12.30 12.34 12.03 12.20 662,746 -0.14(-1.13%)
Jul 25, 2017 12.61 12.61 12.13 12.34 778,719 -0.19(-1.52%)
Jul 24, 2017 13.00 13.10 12.00 12.53 1,239,994 -0.44(-3.39%)
Jul 21, 2017 13.00 13.16 12.80 12.97 660,723 +0.02(+0.15%)
Jul 20, 2017 13.22 12.63 12.95 953,569 +0.07(+0.54%)
Jul 19, 2017 12.50 13.25 12.37 12.88 1,915,343 +0.47(+3.79%)
Jul 18, 2017 12.30 12.54 12.28 12.41 579,357 +0.25(+2.06%)
Jul 17, 2017 12.30 12.35 12.01 12.16 451,578 -0.15(-1.22%)
Jul 14, 2017 12.38 12.50 12.20 12.31 280,812 -0.04(-0.32%)
Jul 13, 2017 12.51 12.56 12.17 12.35 626,722 -0.08(-0.64%)
Jul 12, 2017 12.26 12.50 12.10 12.43 685,286 +0.24(+1.97%)
Jul 11, 2017 12.02 12.44 12.01 12.19 656,047 +0.17(+1.41%)
Jul 10, 2017 12.01 12.07 11.83 12.02 433,214 -0.01(-0.08%)
Jul 07, 2017 11.95 12.06 11.86 12.03 534,970 +0.13(+1.09%)
Jul 06, 2017 11.87 12.00 11.53 11.90 483,751 -0.09(-0.75%)
Jul 05, 2017 11.98 12.14 11.95 11.99 527,913 +0.03(+0.25%)
Jul 03, 2017 12.00 11.75 11.96 200,508 +0.16(+1.36%)
Jun 30, 2017 11.97 12.00 11.78 11.80 484,650 -0.15(-1.26%)
Jun 29, 2017 11.98 12.00 11.50 11.95 612,666 -0.03(-0.25%)
Jun 28, 2017 11.76 12.10 11.62 11.98 811,465 +0.29(+2.48%)
Jun 27, 2017 12.36 12.41 11.67 11.69 750,759 -0.67(-5.42%)
Jun 26, 2017 12.67 12.74 12.33 12.36 1,247,884 -0.17(-1.36%)
Jun 23, 2017 12.55 12.53 2,816,694 +0.44(+3.64%)
Jun 22, 2017 12.06 12.57 12.03 12.09 818,830 +0.02(+0.17%)
Jun 21, 2017 11.34 12.12 11.22 12.07 964,898 +0.84(+7.48%)
Jun 20, 2017 10.98 11.37 10.92 11.23 591,521 +0.27(+2.46%)
Jun 19, 2017 10.75 11.19 10.71 10.96 528,514 +0.30(+2.81%)
Jun 16, 2017 10.59 10.81 10.49 10.66 1,438,238 -0.03(-0.28%)
Jun 15, 2017 10.50 10.76 10.40 10.69 656,997 +0.14(+1.33%)
Jun 14, 2017 10.89 10.90 10.49 10.55 1,276,270 -0.33(-3.03%)
Jun 13, 2017 11.02 11.16 10.63 10.88 866,500 -0.09(-0.82%)
Jun 12, 2017 11.47 11.71 10.93 10.97 1,177,090 -0.55(-4.77%)
Jun 09, 2017 11.58 11.80 11.36 11.52 1,023,190 +0.01(+0.09%)
Jun 08, 2017 11.76 11.82 11.25 11.51 2,082,201 -0.97(-7.77%)
Jun 07, 2017 12.14 12.51 11.96 12.48 911,702 +0.32(+2.63%)
Jun 06, 2017 12.00 12.23 11.83 12.16 720,909 +0.16(+1.33%)
Jun 05, 2017 12.02 12.02 11.65 12.00 845,494 -0.02(-0.17%)
Jun 02, 2017 11.53 12.08 11.48 12.02 790,892 +0.52(+4.52%)
Jun 01, 2017 11.32 11.67 11.12 11.50 795,073 +0.19(+1.68%)
May 31, 2017 11.49 11.83 11.12 11.31 3,194,487 -0.18(-1.57%)
May 30, 2017 12.27 12.49 11.49 11.49 1,124,546 -0.80(-6.51%)
May 26, 2017 11.78 12.36 11.78 12.29 1,264,095 +0.63(+5.40%)
May 25, 2017 12.26 12.34 11.41 11.66 971,137 -0.47(-3.87%)
May 24, 2017 11.85 12.40 11.77 12.13 1,603,795 +0.27(+2.28%)
May 23, 2017 11.96 12.03 11.67 11.86 727,599 -0.03(-0.25%)
May 22, 2017 11.86 12.23 11.64 11.89 1,209,725 +0.11(+0.93%)
May 19, 2017 11.47 11.89 11.43 11.78 1,410,167 +0.37(+3.24%)
May 18, 2017 10.56 11.49 10.41 11.41 1,491,479 +0.83(+7.84%)
May 17, 2017 10.71 10.96 10.48 10.58 883,786 -0.28(-2.58%)
May 16, 2017 10.68 10.87 10.57 10.86 520,409 +0.18(+1.69%)
May 15, 2017 10.62 10.92 10.62 10.68 760,856 +0.21(+2.01%)
May 12, 2017 10.05 10.51 9.920 10.47 826,110 +0.43(+4.28%)
May 11, 2017 9.900 10.20 9.900 10.04 825,904 +0.14(+1.41%)
May 10, 2017 10.22 10.25 9.870 9.900 929,987 -0.35(-3.41%)
May 09, 2017 9.610 10.50 9.590 10.25 1,773,958 +0.96(+10.39%)
May 08, 2017 9.340 9.420 9.240 9.285 548,227 -0.12(-1.22%)
May 05, 2017 9.770 9.910 9.390 9.400 674,649 -0.34(-3.49%)
May 04, 2017 9.680 9.840 9.525 9.740 861,856 +0.09(+0.93%)
May 03, 2017 9.050 9.690 9.050 9.650 1,182,824 +0.58(+6.39%)
May 02, 2017 10.53 10.53 8.995 9.070 2,229,454 -0.60(-6.20%)
May 01, 2017 9.560 9.820 9.560 9.670 1,314,266 +0.13(+1.36%)
Apr 28, 2017 9.320 9.655 9.320 9.540 851,536 +0.20(+2.14%)
Apr 27, 2017 9.270 9.420 9.210 9.340 571,416 +0.08(+0.86%)
Apr 26, 2017 9.380 9.440 9.190 9.260 752,428 -0.01(-0.11%)
Apr 25, 2017 9.250 9.430 9.220 9.270 893,893 +0.07(+0.76%)
Apr 24, 2017 9.210 9.470 9.135 9.200 737,450 +0.09(+0.99%)
Apr 21, 2017 10.00 10.01 8.900 9.110 2,831,857 -0.88(-8.81%)
Apr 20, 2017 10.16 10.26 9.860 9.990 1,039,345 -0.09(-0.89%)
Apr 19, 2017 10.84 10.89 9.950 10.08 1,542,641 -0.74(-6.84%)
Apr 18, 2017 11.17 11.24 10.69 10.82 666,546 -0.28(-2.52%)
Apr 17, 2017 10.64 11.16 10.64 11.10 924,908 +0.48(+4.52%)
Apr 13, 2017 10.47 10.74 10.47 10.62 472,790 +0.14(+1.34%)
Apr 12, 2017 10.52 10.66 10.45 10.48 453,515 -0.02(-0.19%)
Apr 11, 2017 10.66 10.85 10.48 10.50 478,329 -0.18(-1.69%)
Apr 10, 2017 10.73 10.92 10.56 10.68 473,383 +0.03(+0.28%)
Apr 07, 2017 10.60 10.71 10.48 10.65 1,115,477 +0.06(+0.57%)
Apr 06, 2017 10.56 10.75 10.36 10.59 1,031,292 +0.02(+0.19%)
Apr 05, 2017 11.15 11.24 10.57 10.57 990,323 -0.56(-5.03%)
Apr 04, 2017 10.85 11.24 10.85 11.13 737,052 +0.30(+2.77%)
Apr 03, 2017 11.00 11.00 10.64 10.83 803,872 -0.13(-1.19%)
Mar 31, 2017 11.30 11.40 10.95 10.96 1,242,639 -0.42(-3.69%)
Mar 30, 2017 11.23 11.45 11.12 11.38 777,393 +0.11(+0.98%)
Mar 29, 2017 11.26 11.58 11.19 11.27 1,396,577 +0.08(+0.71%)
Mar 28, 2017 10.67 11.19 10.65 11.19 1,283,998 +0.54(+5.07%)
Mar 27, 2017 9.980 10.69 9.810 10.65 1,009,259 +0.53(+5.24%)
Mar 24, 2017 9.980 10.25 9.880 10.12 597,845 +0.13(+1.30%)
Mar 23, 2017 9.900 10.07 9.900 9.990 565,142 +0.03(+0.25%)
Mar 22, 2017 10.05 10.24 9.810 9.965 676,962 -0.05(-0.55%)
Mar 21, 2017 10.43 10.53 9.890 10.02 1,189,516 -0.37(-3.56%)
Mar 20, 2017 9.800 10.45 9.760 10.39 1,015,565 +0.49(+4.95%)
Mar 17, 2017 9.700 9.970 9.610 9.900 1,712,459 +0.02(+0.20%)
Mar 16, 2017 10.25 10.39 9.850 9.880 1,173,795 -0.33(-3.23%)
Mar 15, 2017 10.09 10.36 10.09 10.21 1,170,543 +0.28(+2.82%)
Mar 14, 2017 10.70 10.75 9.550 9.930 1,868,218 -0.84(-7.80%)
Mar 13, 2017 11.23 11.40 10.60 10.77 1,840,116 -0.10(-0.92%)
Mar 10, 2017 10.14 10.96 9.910 10.87 1,609,760 +0.92(+9.25%)
Mar 09, 2017 9.740 10.04 9.590 9.950 739,424 +0.23(+2.37%)
Mar 08, 2017 9.460 10.10 9.460 9.720 1,723,501 +0.29(+3.08%)
Mar 07, 2017 9.210 9.590 9.210 9.430 698,473 +0.16(+1.73%)
Mar 06, 2017 9.950 9.990 9.155 9.270 949,236 -0.47(-4.83%)
Mar 03, 2017 9.510 9.820 9.510 9.740 624,822 +0.22(+2.36%)
Mar 02, 2017 9.310 9.660 9.310 9.515 679,525 +0.21(+2.20%)
Mar 01, 2017 9.070 9.390 8.900 9.310 997,642 +0.32(+3.56%)
Feb 28, 2017 9.020 9.150 8.900 8.990 808,817 -0.04(-0.44%)
Feb 27, 2017 8.840 9.320 8.840 9.030 1,033,195 +0.18(+2.03%)
Feb 24, 2017 8.570 8.870 8.500 8.850 434,606 +0.20(+2.31%)
Feb 23, 2017 8.500 8.725 8.370 8.650 895,595 +0.14(+1.65%)
Feb 22, 2017 8.300 8.600 8.190 8.510 1,437,601 +0.27(+3.28%)
Feb 21, 2017 8.310 8.450 8.140 8.240 290,450 -0.05(-0.66%)
Feb 17, 2017 8.295 8.295 8.295 0 -0.05(-0.66%)
Feb 16, 2017 8.380 8.500 8.270 8.350 339,286 -0.12(-1.42%)
Feb 15, 2017 8.230 8.490 8.230 8.470 367,313 +0.27(+3.29%)
Feb 14, 2017 8.410 8.483 8.175 8.200 378,690 -0.26(-3.07%)
Feb 13, 2017 8.350 8.460 8.250 8.460 587,252 +0.19(+2.30%)
Feb 10, 2017 8.100 8.290 8.070 8.270 600,531 +0.16(+1.97%)
Feb 09, 2017 7.870 8.200 7.860 8.110 640,220 +0.26(+3.31%)
Feb 08, 2017 7.680 7.930 7.580 7.850 471,673 +0.09(+1.16%)
Feb 07, 2017 7.800 7.930 7.650 7.760 455,461 +0.00(+0.00%)
Feb 06, 2017 7.910 8.110 7.720 7.760 659,920 -0.21(-2.63%)
Feb 03, 2017 7.610 7.980 7.520 7.970 709,734 +0.43(+5.70%)
Feb 02, 2017 7.450 7.870 7.260 7.540 1,119,482 +0.32(+4.43%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.