Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cymabay Therapeutics (NQ: CBAY )

32.48 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 21, 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 30, 2014 6.740 6.900 6.310 6.840 45,969 +0.08(+1.18%)
Sep 29, 2014 6.690 6.900 6.690 6.760 41,322 +0.07(+1.05%)
Sep 26, 2014 6.500 6.750 6.111 6.690 32,576 +0.18(+2.76%)
Sep 25, 2014 6.849 6.850 6.470 6.510 13,588 -0.34(-4.96%)
Sep 24, 2014 6.840 6.850 6.700 6.850 4,750 +0.00(+0.00%)
Sep 23, 2014 6.700 7.050 6.700 6.850 56,808 -0.01(-0.15%)
Sep 22, 2014 7.270 7.480 6.800 6.860 49,400 -0.50(-6.79%)
Sep 19, 2014 7.400 7.420 7.150 7.360 335,223 -0.02(-0.27%)
Sep 18, 2014 7.440 7.500 7.300 7.380 175,828 +0.07(+0.96%)
Sep 17, 2014 7.590 7.600 7.250 7.310 100,436 -0.06(-0.81%)
Sep 16, 2014 7.480 7.850 7.184 7.370 233,530 -0.07(-0.94%)
Sep 15, 2014 7.210 7.500 7.150 7.440 236,598 +0.04(+0.54%)
Sep 12, 2014 7.230 7.470 7.130 7.400 166,364 +0.14(+1.93%)
Sep 11, 2014 7.260 7.490 7.060 7.260 161,537 +0.13(+1.82%)
Sep 10, 2014 7.160 7.255 7.000 7.130 174,409 +0.03(+0.42%)
Sep 09, 2014 6.930 7.390 6.410 7.100 232,288 +0.00(+0.00%)
Sep 08, 2014 6.800 7.480 6.800 7.100 194,107 +0.50(+7.58%)
Sep 05, 2014 5.980 6.800 5.980 6.600 207,824 +0.58(+9.63%)
Sep 04, 2014 5.710 6.150 5.350 6.020 362,937 +0.18(+3.08%)
Sep 03, 2014 5.600 5.840 5.350 5.840 159,605 +0.25(+4.47%)
Sep 02, 2014 5.480 5.590 5.420 5.590 86,644 +0.13(+2.38%)
Aug 29, 2014 5.500 5.460 5.460 5.460 29,800 -0.01(-0.18%)
Aug 28, 2014 5.201 5.730 5.201 5.470 26,322 +0.22(+4.19%)
Aug 27, 2014 5.490 5.490 5.250 5.250 41,575 +0.02(+0.38%)
Aug 26, 2014 5.050 5.320 5.050 5.230 28,850 +0.19(+3.77%)
Aug 25, 2014 5.050 5.100 5.000 5.040 3,150 +0.02(+0.40%)
Aug 22, 2014 5.002 5.050 5.000 5.020 10,063 +0.02(+0.40%)
Aug 21, 2014 5.040 5.140 4.470 5.000 34,727 -0.15(-2.91%)
Aug 20, 2014 5.161 5.250 5.150 5.150 6,125 -0.19(-3.56%)
Aug 19, 2014 5.450 5.500 5.340 5.340 9,800 +0.24(+4.71%)
Aug 18, 2014 5.400 5.400 5.210 5.100 3,208 -0.14(-2.68%)
Aug 15, 2014 5.850 5.850 5.240 5.240 36,874 -0.26(-4.73%)
Aug 14, 2014 5.450 5.450 5.210 5.500 45,084 -0.05(-0.90%)
Aug 13, 2014 5.400 5.600 5.380 5.550 154,592 +0.17(+3.16%)
Aug 12, 2014 5.400 5.490 5.260 5.380 6,300 -0.01(-0.19%)
Aug 11, 2014 5.500 5.700 5.303 5.390 14,983 -0.02(-0.37%)
Aug 08, 2014 5.499 5.499 5.410 5.410 8,678 -0.04(-0.73%)
Aug 07, 2014 5.440 5.450 5.400 5.450 9,140 -0.03(-0.55%)
Aug 06, 2014 5.850 5.850 5.400 5.480 4,788 +0.08(+1.48%)
Aug 05, 2014 5.510 5.550 5.400 5.400 6,150 -0.10(-1.82%)
Aug 04, 2014 5.450 5.740 5.450 5.500 3,005 +0.10(+1.85%)
Aug 01, 2014 6.000 6.000 5.400 5.400 42,590 -0.28(-4.93%)
Jul 31, 2014 5.550 5.750 5.510 5.680 43,873 +0.12(+2.25%)
Jul 30, 2014 5.790 5.800 5.470 5.555 13,839 -0.24(-4.06%)
Jul 29, 2014 5.760 6.000 5.600 5.790 31,900 +0.05(+0.87%)
Jul 28, 2014 6.030 6.030 5.730 5.740 121,075 -0.29(-4.81%)
Jul 25, 2014 5.773 6.180 5.773 6.030 43,423 +0.06(+1.01%)
Jul 24, 2014 5.590 6.100 5.530 5.970 139,071 +0.47(+8.55%)
Jul 23, 2014 5.500 5.590 5.490 5.500 253,877 -0.04(-0.72%)
Jul 22, 2014 5.900 5.900 5.400 5.540 1,420,938 -0.43(-7.20%)
Jul 21, 2014 6.500 6.500 5.591 5.970 4,526 +0.28(+4.92%)
Jul 18, 2014 7.000 7.000 5.440 5.690 16,668 -0.13(-2.23%)
Jul 17, 2014 6.070 6.200 5.500 5.820 8,966 -0.21(-3.48%)
Jul 16, 2014 7.000 7.000 5.985 6.030 34,334 -0.49(-7.52%)
Jul 15, 2014 7.000 7.100 6.520 6.520 6,501 -0.58(-8.17%)
Jul 14, 2014 6.760 7.300 6.760 7.100 21,185 -0.05(-0.70%)
Jul 11, 2014 7.300 7.500 7.150 7.150 8,201 -0.15(-2.05%)
Jul 10, 2014 8.000 8.000 6.500 7.300 45,039 -0.48(-6.17%)
Jul 09, 2014 6.700 13.78 6.700 7.780 225,216 +1.33(+20.62%)
Jul 08, 2014 6.450 6.450 6.400 6.450 7,465 -0.05(-0.77%)
Jul 07, 2014 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Jul 03, 2014 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.