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 (%)
Jul 31, 2019 6.310 6.430 6.140 6.180 592,698 -0.16(-2.52%)
Jul 30, 2019 6.150 6.350 6.020 6.340 491,162 +0.19(+3.09%)
Jul 29, 2019 6.380 6.430 6.020 6.150 704,475 -0.23(-3.61%)
Jul 26, 2019 6.230 6.420 6.220 6.380 484,100 +0.15(+2.41%)
Jul 25, 2019 6.530 6.530 6.190 6.230 932,965 -0.30(-4.59%)
Jul 24, 2019 6.330 6.540 6.180 6.530 581,629 +0.13(+2.03%)
Jul 23, 2019 6.500 6.500 6.230 6.400 627,538 -0.10(-1.54%)
Jul 22, 2019 6.210 6.520 6.130 6.500 595,372 +0.28(+4.50%)
Jul 19, 2019 6.420 6.480 6.180 6.220 473,600 -0.21(-3.27%)
Jul 18, 2019 6.390 6.450 6.160 6.430 552,419 +0.04(+0.63%)
Jul 17, 2019 6.540 6.690 6.320 6.390 702,717 -0.15(-2.29%)
Jul 16, 2019 6.490 6.649 6.390 6.540 355,686 +0.07(+1.08%)
Jul 15, 2019 6.490 6.650 6.360 6.470 434,384 -0.01(-0.15%)
Jul 12, 2019 6.770 6.810 6.400 6.480 941,000 -0.33(-4.85%)
Jul 11, 2019 6.940 6.970 6.671 6.810 898,120 -0.11(-1.59%)
Jul 10, 2019 6.780 6.920 6.550 6.920 807,567 +0.17(+2.52%)
Jul 09, 2019 6.530 6.850 6.360 6.750 922,598 +0.15(+2.27%)
Jul 08, 2019 6.960 6.960 6.490 6.600 1,057,046 -0.44(-6.25%)
Jul 05, 2019 7.030 7.130 6.910 7.040 572,100 -0.05(-0.71%)
Jul 03, 2019 7.070 7.130 6.950 7.090 273,900 +0.06(+0.85%)
Jul 02, 2019 7.160 7.210 6.960 7.030 542,186 -0.19(-2.63%)
Jul 01, 2019 7.300 7.360 7.050 7.220 833,707 +0.06(+0.84%)
Jun 28, 2019 6.970 7.240 6.870 7.160 2,253,200 +0.16(+2.29%)
Jun 27, 2019 6.670 7.010 6.660 7.000 761,548 +0.32(+4.79%)
Jun 26, 2019 6.960 7.030 6.610 6.680 719,509 -0.18(-2.62%)
Jun 25, 2019 7.050 7.130 6.820 6.860 1,158,038 -0.10(-1.44%)
Jun 24, 2019 7.070 7.160 6.720 6.960 848,575 -0.11(-1.56%)
Jun 21, 2019 6.750 7.185 6.700 7.070 3,227,600 +0.30(+4.43%)
Jun 20, 2019 7.090 7.260 6.700 6.770 2,023,723 -0.25(-3.56%)
Jun 19, 2019 7.160 7.490 6.880 7.020 1,758,207 -0.07(-0.99%)
Jun 18, 2019 6.650 7.350 6.350 7.090 2,043,334 +0.53(+8.08%)
Jun 17, 2019 6.240 6.840 6.210 6.560 1,403,623 +0.28(+4.46%)
Jun 14, 2019 6.690 6.800 6.240 6.280 1,425,200 -0.47(-6.96%)
Jun 13, 2019 6.160 6.870 6.020 6.750 3,282,264 +0.58(+9.40%)
Jun 12, 2019 6.520 6.620 5.970 6.170 6,029,654 +0.12(+1.98%)
Jun 11, 2019 5.800 6.450 4.820 6.050 17,711,860 -5.04(-45.45%)
Jun 10, 2019 11.90 12.10 11.08 11.09 1,003,122 -0.42(-3.65%)
Jun 07, 2019 11.01 11.52 10.08 11.51 2,479,200 +0.11(+0.96%)
Jun 06, 2019 12.24 12.27 11.26 11.40 876,140 -0.85(-6.94%)
Jun 05, 2019 12.41 12.49 12.03 12.25 750,324 -0.09(-0.73%)
Jun 04, 2019 12.13 12.35 11.95 12.34 472,257 +0.37(+3.09%)
Jun 03, 2019 12.18 12.31 11.88 11.97 545,529 -0.11(-0.91%)
May 31, 2019 11.68 12.30 11.63 12.08 999,500 +0.18(+1.51%)
May 30, 2019 12.07 12.31 11.80 11.90 688,727 -0.10(-0.83%)
May 29, 2019 12.13 12.54 11.94 12.00 1,408,703 -0.29(-2.36%)
May 28, 2019 12.93 13.10 11.64 12.29 2,444,464 -0.61(-4.73%)
May 24, 2019 13.00 13.06 12.63 12.90 1,339,500 +0.00(+0.00%)
May 23, 2019 12.11 12.94 12.10 12.90 1,403,327 +0.60(+4.88%)
May 22, 2019 12.61 12.80 12.00 12.30 1,554,938 -0.31(-2.46%)
May 21, 2019 12.44 12.75 12.34 12.61 1,896,617 +0.23(+1.86%)
May 20, 2019 12.50 12.60 12.20 12.38 965,549 -0.24(-1.90%)
May 17, 2019 12.93 13.02 12.45 12.62 951,500 -0.36(-2.77%)
May 16, 2019 13.09 13.30 12.88 12.98 615,454 +0.01(+0.08%)
May 15, 2019 12.77 13.32 12.77 12.97 1,303,395 +0.03(+0.23%)
May 14, 2019 12.72 13.05 12.28 12.94 794,860 +0.58(+4.69%)
May 13, 2019 12.50 12.66 12.29 12.36 719,433 -0.64(-4.92%)
May 10, 2019 12.80 13.07 12.56 13.00 410,100 +0.12(+0.93%)
May 09, 2019 12.55 12.97 11.75 12.88 910,195 +0.13(+1.02%)
May 08, 2019 12.73 13.21 12.66 12.75 521,907 -0.06(-0.47%)
May 07, 2019 12.96 13.01 12.52 12.81 369,240 -0.27(-2.06%)
May 06, 2019 12.72 13.26 12.54 13.08 244,591 -0.04(-0.30%)
May 03, 2019 12.54 13.14 12.48 13.12 456,400 +0.67(+5.38%)
May 02, 2019 12.28 12.50 12.02 12.45 416,261 +0.17(+1.38%)
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.