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, 2022 3.470 3.600 3.470 3.500 254,691 +0.00(+0.00%)
Sep 29, 2022 3.620 3.620 3.440 3.500 284,315 -0.07(-1.96%)
Sep 28, 2022 3.550 3.630 3.520 3.570 613,642 +0.09(+2.59%)
Sep 27, 2022 3.490 3.565 3.450 3.480 326,681 +0.02(+0.58%)
Sep 26, 2022 3.350 3.540 3.310 3.460 466,659 +0.06(+1.76%)
Sep 23, 2022 3.510 3.540 3.360 3.400 541,486 -0.14(-3.95%)
Sep 22, 2022 3.710 3.710 3.435 3.540 317,129 -0.20(-5.35%)
Sep 21, 2022 3.770 3.840 3.530 3.740 561,040 -0.10(-2.60%)
Sep 20, 2022 3.810 3.955 3.790 3.840 330,125 -0.03(-0.78%)
Sep 19, 2022 3.880 3.990 3.820 3.870 291,193 -0.08(-2.03%)
Sep 16, 2022 3.990 4.006 3.695 3.950 644,537 -0.14(-3.42%)
Sep 15, 2022 3.850 4.090 3.840 4.090 309,943 +0.24(+6.23%)
Sep 14, 2022 3.760 3.950 3.725 3.850 297,944 +0.11(+2.94%)
Sep 13, 2022 3.610 3.755 3.605 3.740 220,414 +0.05(+1.36%)
Sep 12, 2022 3.680 3.710 3.580 3.690 173,033 +0.00(+0.00%)
Sep 09, 2022 3.840 3.850 3.670 3.690 205,323 -0.10(-2.64%)
Sep 08, 2022 3.520 3.790 3.520 3.790 205,736 +0.26(+7.37%)
Sep 07, 2022 3.390 3.570 3.320 3.530 826,010 +0.12(+3.52%)
Sep 06, 2022 3.570 3.570 3.370 3.410 524,409 -0.09(-2.57%)
Sep 02, 2022 3.580 3.625 3.490 3.500 277,909 -0.04(-1.13%)
Sep 01, 2022 3.480 3.590 3.430 3.540 772,733 +0.00(+0.00%)
Aug 31, 2022 3.480 3.610 3.480 3.540 453,408 +0.05(+1.43%)
Aug 30, 2022 3.700 3.700 3.480 3.490 451,195 -0.19(-5.16%)
Aug 29, 2022 3.800 3.845 3.600 3.680 597,097 -0.18(-4.66%)
Aug 26, 2022 4.000 4.095 3.830 3.860 382,155 -0.16(-3.98%)
Aug 25, 2022 4.070 4.100 4.000 4.020 254,664 +0.00(+0.00%)
Aug 24, 2022 3.790 4.070 3.790 4.020 408,831 +0.23(+6.07%)
Aug 23, 2022 3.830 3.975 3.780 3.790 504,648 -0.07(-1.81%)
Aug 22, 2022 3.800 3.905 3.800 3.860 221,013 -0.01(-0.26%)
Aug 19, 2022 3.890 3.970 3.850 3.870 205,252 -0.06(-1.53%)
Aug 18, 2022 3.860 3.990 3.830 3.930 292,502 +0.02(+0.51%)
Aug 17, 2022 3.850 4.050 3.840 3.910 213,746 +0.00(+0.00%)
Aug 16, 2022 4.010 4.050 3.810 3.910 451,909 -0.14(-3.46%)
Aug 15, 2022 4.000 4.100 3.980 4.050 337,070 +0.04(+1.00%)
Aug 12, 2022 3.800 4.220 3.800 4.010 464,372 +0.27(+7.22%)
Aug 11, 2022 4.200 4.230 3.730 3.740 798,438 -0.42(-10.10%)
Aug 10, 2022 4.150 4.235 4.009 4.160 364,706 +0.08(+1.96%)
Aug 09, 2022 4.010 4.090 3.820 4.080 624,206 +0.05(+1.24%)
Aug 08, 2022 4.250 4.300 4.020 4.030 802,414 -0.22(-5.18%)
Aug 05, 2022 4.080 4.250 4.029 4.250 465,750 +0.13(+3.16%)
Aug 04, 2022 4.000 4.200 3.930 4.120 926,166 +0.22(+5.64%)
Aug 03, 2022 3.530 4.090 3.499 3.900 1,460,073 +0.42(+12.07%)
Aug 02, 2022 3.200 3.500 3.185 3.480 1,377,807 +0.27(+8.41%)
Aug 01, 2022 3.130 3.340 3.070 3.210 632,537 +0.08(+2.56%)
Jul 29, 2022 3.180 3.190 3.080 3.130 230,366 -0.07(-2.19%)
Jul 28, 2022 3.230 3.250 3.117 3.200 150,411 -0.01(-0.31%)
Jul 27, 2022 3.280 3.290 3.030 3.210 503,425 -0.05(-1.53%)
Jul 26, 2022 3.110 3.320 3.101 3.260 370,660 +0.12(+3.82%)
Jul 25, 2022 3.140 3.170 3.015 3.140 250,919 -0.01(-0.32%)
Jul 22, 2022 3.140 3.195 3.070 3.150 223,064 +0.04(+1.29%)
Jul 21, 2022 3.360 3.370 2.950 3.110 873,180 -0.26(-7.72%)
Jul 20, 2022 3.320 3.475 3.250 3.370 586,999 +0.08(+2.43%)
Jul 19, 2022 3.320 3.420 3.205 3.290 458,932 +0.07(+2.17%)
Jul 18, 2022 3.400 3.460 3.200 3.220 594,273 -0.17(-5.01%)
Jul 15, 2022 3.360 3.420 3.180 3.390 573,353 +0.07(+2.11%)
Jul 14, 2022 3.380 3.420 3.320 3.320 369,487 -0.11(-3.21%)
Jul 13, 2022 3.310 3.460 3.245 3.430 2,252,551 +0.06(+1.78%)
Jul 12, 2022 3.220 3.390 3.120 3.370 485,384 +0.17(+5.31%)
Jul 11, 2022 3.520 3.520 3.153 3.200 653,264 -0.24(-6.98%)
Jul 08, 2022 3.130 3.480 3.130 3.440 562,359 +0.24(+7.50%)
Jul 07, 2022 3.070 3.276 3.070 3.200 468,538 +0.10(+3.23%)
Jul 06, 2022 3.010 3.320 2.960 3.100 547,720 +0.09(+2.99%)
Jul 05, 2022 2.850 3.030 2.658 3.010 503,843 +0.24(+8.66%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.