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 (%)
Oct 31, 2017 9.180 9.370 9.140 9.230 923,983 +0.03(+0.33%)
Oct 30, 2017 9.230 9.400 9.020 9.200 825,423 -0.01(-0.11%)
Oct 27, 2017 9.100 9.290 9.020 9.210 1,202,681 +0.18(+1.99%)
Oct 26, 2017 8.600 9.060 8.510 9.030 836,275 +0.43(+5.00%)
Oct 25, 2017 8.750 8.910 8.360 8.600 810,919 -0.13(-1.49%)
Oct 24, 2017 8.000 8.920 8.000 8.730 1,286,672 +0.85(+10.79%)
Oct 23, 2017 8.140 8.160 7.750 7.880 585,665 -0.26(-3.19%)
Oct 20, 2017 8.210 8.270 8.050 8.140 333,195 -0.04(-0.49%)
Oct 19, 2017 8.660 8.840 8.130 8.180 696,428 -0.47(-5.43%)
Oct 18, 2017 8.350 8.850 8.170 8.650 465,782 +0.35(+4.22%)
Oct 17, 2017 8.240 8.460 8.020 8.300 403,988 +0.00(+0.00%)
Oct 16, 2017 8.480 8.670 8.210 8.300 467,001 -0.15(-1.78%)
Oct 13, 2017 8.650 8.745 8.350 8.450 549,942 -0.22(-2.54%)
Oct 12, 2017 8.920 9.200 8.450 8.670 1,045,563 -0.22(-2.47%)
Oct 11, 2017 8.900 9.200 8.760 8.890 904,458 -0.05(-0.56%)
Oct 10, 2017 8.640 9.001 8.530 8.940 1,412,845 +0.45(+5.30%)
Oct 09, 2017 8.500 8.900 8.340 8.490 1,090,649 +0.29(+3.54%)
Oct 06, 2017 8.090 8.610 7.920 8.200 1,195,788 +0.12(+1.49%)
Oct 05, 2017 7.700 8.200 7.630 8.080 588,780 +0.36(+4.66%)
Oct 04, 2017 7.610 7.811 7.510 7.720 777,875 +0.05(+0.65%)
Oct 03, 2017 7.680 8.030 7.551 7.670 687,019 -0.03(-0.39%)
Oct 02, 2017 8.020 8.119 7.585 7.700 654,684 -0.36(-4.47%)
Sep 29, 2017 8.230 8.230 7.780 8.060 1,179,277 -0.20(-2.42%)
Sep 28, 2017 8.120 8.450 7.970 8.260 1,184,852 +0.23(+2.86%)
Sep 27, 2017 7.760 8.250 7.610 8.030 1,490,850 +0.33(+4.29%)
Sep 26, 2017 8.110 8.318 7.540 7.700 1,108,602 -0.34(-4.23%)
Sep 25, 2017 8.040 7.360 8.040 824,841 +0.57(+7.63%)
Sep 22, 2017 7.570 7.740 7.410 7.470 450,558 -0.09(-1.19%)
Sep 21, 2017 7.630 7.790 7.310 7.560 781,384 -0.13(-1.69%)
Sep 20, 2017 7.540 7.760 7.210 7.690 1,811,904 +0.70(+10.01%)
Sep 19, 2017 7.140 6.990 6.990 399,474 +0.00(+0.00%)
Sep 18, 2017 7.220 7.350 6.810 6.990 710,722 -0.21(-2.92%)
Sep 15, 2017 7.090 7.200 6.950 7.200 738,984 +0.16(+2.27%)
Sep 14, 2017 6.980 7.155 6.750 7.040 564,832 +0.18(+2.62%)
Sep 13, 2017 6.750 7.050 6.570 6.860 658,956 +0.13(+1.93%)
Sep 12, 2017 6.310 7.070 6.300 6.730 1,319,520 +0.46(+7.34%)
Sep 11, 2017 6.070 6.370 5.960 6.270 773,318 +0.32(+5.38%)
Sep 08, 2017 6.100 6.190 5.910 5.950 443,186 -0.15(-2.46%)
Sep 07, 2017 6.220 6.300 6.050 6.100 383,274 -0.11(-1.77%)
Sep 06, 2017 6.120 6.290 6.088 6.210 365,438 +0.13(+2.14%)
Sep 05, 2017 6.140 6.230 5.920 6.080 705,186 -0.12(-1.94%)
Sep 01, 2017 6.270 6.340 6.190 6.200 507,984 -0.04(-0.64%)
Aug 31, 2017 6.340 6.449 6.180 6.240 904,585 -0.09(-1.42%)
Aug 30, 2017 6.560 6.570 6.320 6.330 476,164 -0.17(-2.62%)
Aug 29, 2017 6.450 6.540 6.240 6.500 641,071 +0.08(+1.25%)
Aug 28, 2017 6.660 6.910 6.330 6.420 709,032 -0.27(-4.04%)
Aug 25, 2017 6.550 6.840 6.550 6.690 950,644 +0.18(+2.76%)
Aug 24, 2017 6.480 6.580 6.440 6.510 490,755 +0.06(+0.93%)
Aug 23, 2017 6.550 6.580 6.320 6.450 639,273 +0.12(+1.90%)
Aug 22, 2017 6.480 6.700 6.280 6.330 533,225 -0.12(-1.86%)
Aug 21, 2017 6.270 6.470 6.170 6.450 487,530 +0.19(+3.04%)
Aug 18, 2017 6.530 6.550 6.190 6.260 946,917 +0.02(+0.32%)
Aug 17, 2017 6.250 6.430 6.150 6.240 571,696 -0.01(-0.16%)
Aug 16, 2017 6.350 6.350 6.040 6.250 664,472 -0.09(-1.42%)
Aug 15, 2017 6.310 6.530 6.220 6.340 547,113 +0.03(+0.48%)
Aug 14, 2017 6.550 6.730 6.120 6.310 941,119 -0.26(-3.96%)
Aug 11, 2017 6.170 6.570 5.560 6.570 2,165,998 -0.09(-1.35%)
Aug 10, 2017 6.980 7.085 6.570 6.660 505,887 -0.29(-4.17%)
Aug 09, 2017 6.890 6.990 6.762 6.950 353,432 -0.05(-0.71%)
Aug 08, 2017 7.120 7.400 6.910 7.000 491,473 -0.16(-2.23%)
Aug 07, 2017 7.150 7.200 6.960 7.160 316,906 +0.04(+0.56%)
Aug 04, 2017 7.140 7.235 7.000 7.120 497,964 -0.05(-0.70%)
Aug 03, 2017 7.230 7.350 6.990 7.170 506,367 -0.03(-0.42%)
Aug 02, 2017 6.930 7.250 6.700 7.200 1,119,298 +0.37(+5.42%)
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.