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 (%)
Jun 30, 2020 3.590 3.670 3.440 3.490 1,097,905 -0.07(-1.97%)
Jun 29, 2020 3.740 3.820 3.530 3.560 1,228,544 -0.20(-5.32%)
Jun 26, 2020 3.810 3.850 3.620 3.760 3,857,200 -0.09(-2.34%)
Jun 25, 2020 3.750 3.910 3.690 3.850 1,632,780 +0.11(+2.94%)
Jun 24, 2020 3.870 3.980 3.710 3.740 892,381 -0.17(-4.35%)
Jun 23, 2020 4.170 4.240 3.900 3.910 1,749,506 -0.22(-5.33%)
Jun 22, 2020 3.950 4.230 3.820 4.130 2,455,876 +0.19(+4.82%)
Jun 19, 2020 3.760 4.130 3.650 3.940 3,286,800 +0.28(+7.65%)
Jun 18, 2020 3.770 3.770 3.590 3.660 984,952 -0.04(-1.08%)
Jun 17, 2020 3.750 3.867 3.625 3.700 1,561,887 +0.03(+0.82%)
Jun 16, 2020 4.000 4.010 3.600 3.670 2,462,615 -0.26(-6.62%)
Jun 15, 2020 3.480 3.990 3.390 3.930 2,613,749 +0.39(+11.02%)
Jun 12, 2020 3.500 3.645 3.311 3.540 1,461,200 +0.15(+4.42%)
Jun 11, 2020 3.720 3.740 3.380 3.390 1,895,734 -0.40(-10.55%)
Jun 10, 2020 3.880 3.900 3.720 3.790 1,338,571 -0.09(-2.32%)
Jun 09, 2020 3.840 4.030 3.800 3.880 1,020,509 +0.05(+1.31%)
Jun 08, 2020 3.900 3.930 3.800 3.830 1,141,726 +0.01(+0.26%)
Jun 05, 2020 3.930 4.118 3.810 3.820 1,860,700 -0.03(-0.78%)
Jun 04, 2020 3.870 4.000 3.830 3.850 1,130,656 -0.04(-1.03%)
Jun 03, 2020 3.950 3.980 3.770 3.890 1,156,634 -0.03(-0.77%)
Jun 02, 2020 3.810 3.960 3.740 3.920 1,224,276 +0.13(+3.43%)
Jun 01, 2020 3.670 3.920 3.670 3.790 1,802,577 +0.08(+2.29%)
May 29, 2020 3.900 3.910 3.630 3.705 2,663,300 -0.21(-5.48%)
May 28, 2020 4.040 4.100 3.850 3.920 2,298,471 -0.11(-2.73%)
May 27, 2020 4.000 4.070 3.820 4.030 2,117,563 +0.07(+1.77%)
May 26, 2020 4.060 4.090 3.900 3.960 1,990,882 +0.10(+2.59%)
May 22, 2020 3.940 4.005 3.810 3.860 1,223,700 -0.04(-1.03%)
May 21, 2020 4.050 4.050 3.890 3.900 1,596,999 -0.16(-3.94%)
May 20, 2020 3.890 4.150 3.890 4.060 2,452,011 +0.14(+3.57%)
May 19, 2020 4.100 4.140 3.870 3.920 2,103,576 -0.18(-4.39%)
May 18, 2020 4.150 4.240 3.910 4.100 3,125,571 +0.05(+1.23%)
May 15, 2020 3.830 4.060 3.770 4.050 2,755,800 +0.12(+3.05%)
May 14, 2020 4.030 4.110 3.810 3.930 4,150,916 -0.32(-7.53%)
May 13, 2020 4.280 4.640 3.470 4.250 21,250,348 +0.07(+1.67%)
May 12, 2020 4.590 4.950 4.020 4.180 88,821,336 +2.34(+127.17%)
May 11, 2020 1.810 1.880 1.780 1.840 11,432,473 +0.06(+3.37%)
May 08, 2020 1.810 1.890 1.740 1.780 1,395,900 -0.01(-0.56%)
May 07, 2020 1.870 1.870 1.780 1.790 673,466 -0.08(-4.28%)
May 06, 2020 1.830 1.910 1.740 1.870 3,193,316 +0.05(+2.75%)
May 05, 2020 1.840 1.860 1.800 1.820 600,445 +0.02(+1.11%)
May 04, 2020 1.690 1.800 1.650 1.800 574,860 +0.11(+6.51%)
May 01, 2020 1.780 1.780 1.600 1.690 746,400 -0.08(-4.52%)
Apr 30, 2020 1.830 1.900 1.770 1.770 916,188 -0.05(-2.75%)
Apr 29, 2020 1.810 1.830 1.730 1.820 750,938 +0.02(+1.11%)
Apr 28, 2020 1.780 1.810 1.680 1.800 603,127 +0.03(+1.69%)
Apr 27, 2020 1.660 1.780 1.620 1.770 739,446 +0.11(+6.63%)
Apr 24, 2020 1.600 1.660 1.555 1.660 321,900 +0.06(+3.75%)
Apr 23, 2020 1.570 1.650 1.570 1.600 377,758 +0.03(+1.91%)
Apr 22, 2020 1.580 1.580 1.500 1.570 832,844 +0.01(+0.64%)
Apr 21, 2020 1.640 1.690 1.500 1.560 1,229,217 -0.12(-7.14%)
Apr 20, 2020 1.720 1.760 1.640 1.680 596,799 -0.09(-5.08%)
Apr 17, 2020 1.690 1.770 1.570 1.770 1,285,300 +0.12(+7.27%)
Apr 16, 2020 1.690 1.725 1.590 1.650 291,570 -0.02(-1.20%)
Apr 15, 2020 1.730 1.770 1.620 1.670 486,485 -0.10(-5.65%)
Apr 14, 2020 1.740 1.800 1.700 1.770 599,892 +0.04(+2.31%)
Apr 13, 2020 1.700 1.740 1.660 1.730 445,344 +0.04(+2.37%)
Apr 09, 2020 1.580 1.720 1.566 1.690 1,493,200 +0.12(+7.64%)
Apr 08, 2020 1.490 1.580 1.490 1.570 1,070,282 +0.09(+6.08%)
Apr 07, 2020 1.490 1.520 1.440 1.480 2,698,949 -0.01(-0.67%)
Apr 06, 2020 1.440 1.530 1.430 1.490 1,022,634 +0.07(+4.93%)
Apr 03, 2020 1.410 1.460 1.380 1.420 1,124,900 +0.01(+0.71%)
Apr 02, 2020 1.430 1.520 1.380 1.410 4,897,059 +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.