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 (%)
May 31, 2017 4.500 4.980 4.370 4.900 557,273 +0.39(+8.65%)
May 30, 2017 4.600 4.750 4.131 4.510 452,140 -0.06(-1.31%)
May 26, 2017 4.200 4.806 4.180 4.570 1,065,468 +0.38(+9.07%)
May 25, 2017 3.950 4.280 3.950 4.190 418,416 +0.23(+5.81%)
May 24, 2017 3.910 4.000 3.880 3.960 82,272 +0.07(+1.80%)
May 23, 2017 3.950 3.970 3.845 3.890 180,497 -0.02(-0.51%)
May 22, 2017 3.910 3.980 3.700 3.910 209,644 +0.00(+0.00%)
May 19, 2017 3.870 3.979 3.720 3.910 149,765 +0.05(+1.30%)
May 18, 2017 3.730 3.890 3.690 3.860 135,196 +0.12(+3.21%)
May 17, 2017 3.890 4.040 3.670 3.740 174,466 -0.18(-4.59%)
May 16, 2017 3.960 4.200 3.800 3.920 685,067 -0.03(-0.76%)
May 15, 2017 4.040 4.040 3.650 3.950 328,114 +0.01(+0.25%)
May 12, 2017 3.620 4.050 3.617 3.940 438,347 +0.32(+8.84%)
May 11, 2017 3.660 3.660 3.400 3.620 133,307 -0.04(-1.09%)
May 10, 2017 3.420 3.690 3.370 3.660 164,619 +0.21(+6.09%)
May 09, 2017 3.550 3.610 3.400 3.450 209,303 -0.12(-3.36%)
May 08, 2017 3.400 3.600 3.250 3.570 168,212 +0.15(+4.39%)
May 05, 2017 3.350 3.500 3.300 3.420 68,703 +0.01(+0.29%)
May 04, 2017 3.440 3.470 3.182 3.410 325,599 -0.04(-1.16%)
May 03, 2017 3.420 3.460 3.280 3.450 118,742 +0.04(+1.17%)
May 02, 2017 3.630 3.650 3.330 3.410 162,716 -0.24(-6.58%)
May 01, 2017 3.660 3.740 3.640 3.650 97,841 +0.03(+0.83%)
Apr 28, 2017 3.430 3.750 3.400 3.620 257,182 +0.14(+4.02%)
Apr 27, 2017 3.380 3.500 3.160 3.480 406,103 +0.12(+3.57%)
Apr 26, 2017 3.530 3.530 3.210 3.360 470,884 -0.20(-5.62%)
Apr 25, 2017 3.690 3.750 3.510 3.560 226,128 -0.09(-2.47%)
Apr 24, 2017 3.660 3.710 3.500 3.650 144,829 +0.07(+1.96%)
Apr 21, 2017 3.760 3.760 3.490 3.580 486,111 -0.21(-5.54%)
Apr 20, 2017 3.940 3.940 3.750 3.790 212,283 -0.09(-2.32%)
Apr 19, 2017 3.900 3.990 3.800 3.880 170,893 +0.01(+0.26%)
Apr 18, 2017 4.080 4.103 3.820 3.870 320,809 -0.26(-6.30%)
Apr 17, 2017 4.220 4.240 4.070 4.130 193,242 -0.09(-2.13%)
Apr 13, 2017 4.200 4.290 4.110 4.220 232,001 -0.02(-0.47%)
Apr 12, 2017 4.240 4.280 4.100 4.240 262,988 +0.03(+0.71%)
Apr 11, 2017 4.070 4.225 4.000 4.210 368,697 +0.15(+3.69%)
Apr 10, 2017 4.050 4.400 3.990 4.060 419,062 -0.02(-0.49%)
Apr 07, 2017 4.170 4.180 3.940 4.080 203,715 -0.09(-2.16%)
Apr 06, 2017 3.870 4.220 3.870 4.170 218,724 +0.28(+7.20%)
Apr 05, 2017 3.990 4.019 3.820 3.890 195,902 -0.04(-1.02%)
Apr 04, 2017 4.150 4.240 3.930 3.930 362,246 -0.24(-5.76%)
Apr 03, 2017 4.300 4.380 4.120 4.170 321,333 -0.13(-3.02%)
Mar 31, 2017 4.230 4.350 4.180 4.300 395,770 +0.01(+0.23%)
Mar 30, 2017 4.150 4.340 4.105 4.290 279,281 +0.15(+3.62%)
Mar 29, 2017 4.050 4.319 4.050 4.140 573,804 +0.05(+1.22%)
Mar 28, 2017 4.040 4.120 3.990 4.090 314,486 +0.06(+1.49%)
Mar 27, 2017 4.210 4.240 3.925 4.030 369,183 -0.16(-3.82%)
Mar 24, 2017 3.800 4.329 3.790 4.190 718,908 +0.38(+9.97%)
Mar 23, 2017 3.640 3.890 3.640 3.810 174,270 +0.12(+3.25%)
Mar 22, 2017 3.940 4.000 3.610 3.690 409,595 -0.22(-5.63%)
Mar 21, 2017 4.100 4.110 3.815 3.910 253,767 -0.15(-3.69%)
Mar 20, 2017 4.010 4.120 3.934 4.060 167,322 +0.02(+0.50%)
Mar 17, 2017 4.270 4.290 3.911 4.040 370,480 -0.21(-4.94%)
Mar 16, 2017 4.250 4.440 4.050 4.250 428,608 +0.00(+0.00%)
Mar 15, 2017 4.130 4.400 4.070 4.250 522,917 +0.12(+2.91%)
Mar 14, 2017 4.120 4.200 4.050 4.130 183,124 +0.01(+0.24%)
Mar 13, 2017 3.950 4.235 3.908 4.120 273,775 +0.13(+3.26%)
Mar 10, 2017 4.090 4.240 3.770 3.990 840,757 -0.10(-2.44%)
Mar 09, 2017 3.430 4.120 3.400 4.090 1,170,175 +0.69(+20.29%)
Mar 08, 2017 3.380 3.510 3.304 3.400 411,903 +0.08(+2.41%)
Mar 07, 2017 3.440 3.480 3.230 3.320 347,946 -0.12(-3.49%)
Mar 06, 2017 3.510 3.700 3.380 3.440 354,872 -0.07(-1.99%)
Mar 03, 2017 3.510 3.580 3.418 3.510 285,124 +0.02(+0.57%)
Mar 02, 2017 3.570 3.570 3.350 3.490 344,123 -0.10(-2.79%)
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.