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:

Cymabay Therapeutics (NQ: CBAY )

2.860 +0.120 (+4.38%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 1.830 1.930 1.800 1.890 76,595 +0.04(+2.16%)
Jul 28, 2016 1.770 1.870 1.710 1.850 76,063 +0.08(+4.52%)
Jul 27, 2016 1.770 1.849 1.660 1.770 244,986 -0.04(-2.21%)
Jul 26, 2016 1.830 1.860 1.690 1.810 76,262 -0.01(-0.55%)
Jul 25, 2016 1.620 1.920 1.620 1.820 170,620 +0.12(+7.06%)
Jul 22, 2016 1.680 1.790 1.645 1.700 26,292 +0.03(+1.80%)
Jul 21, 2016 1.660 1.800 1.650 1.670 123,478 +0.02(+1.21%)
Jul 20, 2016 1.654 1.699 1.630 1.650 29,270 +0.01(+0.61%)
Jul 19, 2016 1.670 1.670 1.610 1.640 36,223 -0.02(-1.20%)
Jul 18, 2016 1.790 1.799 1.640 1.660 60,828 -0.12(-6.74%)
Jul 15, 2016 1.772 1.790 1.690 1.780 34,990 +0.02(+1.14%)
Jul 14, 2016 1.740 1.990 1.703 1.760 206,681 +0.02(+1.15%)
Jul 13, 2016 1.680 1.780 1.640 1.740 87,607 +0.06(+3.57%)
Jul 12, 2016 1.680 1.700 1.480 1.680 175,840 +0.01(+0.60%)
Jul 11, 2016 1.600 1.700 1.590 1.670 46,092 +0.09(+5.70%)
Jul 08, 2016 1.640 1.600 1.480 1.580 71,180 -0.02(-1.25%)
Jul 07, 2016 1.650 1.690 1.570 1.600 56,244 -0.04(-2.44%)
Jul 05, 2016 1.610 1.740 1.610 1.640 66,487 +0.07(+4.46%)
Jul 01, 2016 1.780 1.570 1.570 1.570 422,100 -0.17(-9.77%)
Jun 30, 2016 1.730 1.790 1.670 1.740 73,996 +0.01(+0.58%)
Jun 29, 2016 1.740 1.760 1.730 1.730 38,747 +0.01(+0.58%)
Jun 28, 2016 1.680 1.746 1.660 1.720 36,939 +0.07(+4.24%)
Jun 27, 2016 1.760 1.760 1.630 1.650 43,143 -0.14(-7.82%)
Jun 24, 2016 1.730 1.790 1.650 1.790 82,728 +0.00(+0.00%)
Jun 23, 2016 1.762 1.860 1.747 1.790 121,029 +0.07(+4.07%)
Jun 22, 2016 1.670 1.760 1.640 1.720 73,616 +0.03(+1.78%)
Jun 21, 2016 1.770 1.770 1.580 1.690 226,403 -0.06(-3.43%)
Jun 20, 2016 1.840 1.880 1.720 1.750 46,164 -0.05(-2.78%)
Jun 17, 2016 1.800 1.900 1.800 1.800 43,301 +0.02(+1.12%)
Jun 16, 2016 1.770 1.840 1.720 1.780 83,201 +0.01(+0.56%)
Jun 15, 2016 1.729 1.820 1.729 1.770 58,277 +0.05(+2.91%)
Jun 14, 2016 1.780 1.820 1.680 1.720 120,256 -0.09(-4.97%)
Jun 13, 2016 1.790 1.790 1.690 1.810 142,508 +0.03(+1.69%)
Jun 10, 2016 1.860 1.860 1.700 1.780 117,269 -0.07(-3.78%)
Jun 09, 2016 1.900 1.900 1.780 1.850 100,118 -0.03(-1.60%)
Jun 08, 2016 1.810 1.950 1.780 1.880 207,902 +0.05(+2.73%)
Jun 07, 2016 1.940 1.989 1.800 1.830 247,831 -0.09(-4.69%)
Jun 06, 2016 1.980 2.040 1.900 1.920 281,808 -0.05(-2.54%)
Jun 03, 2016 2.120 2.120 1.920 1.970 285,955 -0.13(-6.19%)
Jun 02, 2016 2.040 2.150 1.920 2.100 433,743 +0.12(+6.06%)
Jun 01, 2016 2.320 2.350 1.850 1.980 1,180,874 -0.46(-18.85%)
May 31, 2016 2.520 2.700 2.350 2.440 1,056,449 +0.01(+0.41%)
May 27, 2016 2.360 2.430 2.430 2.430 270,100 +0.10(+4.29%)
May 26, 2016 2.340 2.390 2.300 2.330 116,935 -0.09(-3.72%)
May 25, 2016 2.490 2.490 2.300 2.420 180,165 -0.03(-1.22%)
May 24, 2016 2.480 2.560 2.350 2.450 169,046 +0.04(+1.66%)
May 23, 2016 2.380 2.450 2.360 2.410 86,555 +0.00(+0.00%)
May 20, 2016 2.360 2.450 2.327 2.410 125,622 +0.10(+4.33%)
May 19, 2016 2.430 2.440 2.270 2.310 108,955 -0.12(-4.94%)
May 18, 2016 2.480 2.590 2.350 2.430 258,043 -0.09(-3.57%)
May 17, 2016 2.400 2.607 2.370 2.520 266,720 +0.16(+6.78%)
May 16, 2016 2.370 2.560 2.260 2.360 251,009 +0.02(+0.85%)
May 13, 2016 2.240 2.500 2.240 2.340 274,543 +0.13(+5.88%)
May 12, 2016 2.390 2.450 2.160 2.210 291,863 -0.19(-7.92%)
May 11, 2016 2.560 2.620 2.395 2.400 227,510 -0.14(-5.51%)
May 10, 2016 2.680 2.800 2.491 2.540 520,855 -0.12(-4.51%)
May 09, 2016 2.390 2.897 2.370 2.660 541,065 +0.23(+9.47%)
May 06, 2016 2.440 2.540 2.360 2.430 99,971 +0.00(+0.00%)
May 05, 2016 2.490 2.500 2.280 2.430 203,026 -0.06(-2.41%)
May 04, 2016 2.710 2.740 2.490 2.490 263,608 -0.21(-7.78%)
May 03, 2016 2.500 2.780 2.500 2.700 310,055 +0.19(+7.57%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.