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 (%)
Mar 31, 2022 3.100 3.150 3.090 3.110 312,364 +0.00(+0.00%)
Mar 30, 2022 3.200 3.300 3.100 3.110 314,861 -0.13(-4.01%)
Mar 29, 2022 3.210 3.290 3.190 3.240 382,812 +0.09(+2.86%)
Mar 28, 2022 3.170 3.220 3.100 3.150 290,633 -0.02(-0.63%)
Mar 25, 2022 3.270 3.270 3.150 3.170 237,207 -0.12(-3.65%)
Mar 24, 2022 3.250 3.310 3.210 3.290 241,718 +0.05(+1.54%)
Mar 23, 2022 3.360 3.400 3.230 3.240 303,963 -0.15(-4.42%)
Mar 22, 2022 3.210 3.405 3.170 3.390 465,156 +0.18(+5.61%)
Mar 21, 2022 3.180 3.310 3.179 3.210 467,988 +0.06(+1.90%)
Mar 18, 2022 3.180 3.540 3.110 3.150 2,331,563 -0.03(-0.94%)
Mar 17, 2022 3.040 3.200 3.035 3.180 570,905 +0.13(+4.26%)
Mar 16, 2022 3.050 3.110 2.935 3.050 524,588 +0.08(+2.69%)
Mar 15, 2022 3.000 3.040 2.910 2.970 320,625 +0.00(+0.00%)
Mar 14, 2022 3.230 3.230 2.940 2.970 427,467 -0.24(-7.48%)
Mar 11, 2022 3.340 3.390 3.210 3.210 238,493 -0.12(-3.60%)
Mar 10, 2022 3.350 3.285 3.330 276,443 -0.07(-2.06%)
Mar 09, 2022 3.210 3.410 3.200 3.400 338,396 +0.22(+6.92%)
Mar 08, 2022 3.150 3.250 3.090 3.180 205,996 +0.03(+0.95%)
Mar 07, 2022 3.140 3.245 3.075 3.150 339,834 +0.02(+0.64%)
Mar 04, 2022 3.130 3.229 3.105 3.130 232,479 -0.03(-0.95%)
Mar 03, 2022 3.280 3.310 3.100 3.160 223,752 -0.09(-2.77%)
Mar 02, 2022 3.290 3.290 3.195 3.250 206,639 -0.02(-0.61%)
Mar 01, 2022 3.170 3.300 3.170 3.270 235,681 +0.09(+2.83%)
Feb 28, 2022 3.190 3.270 3.160 3.180 333,154 -0.05(-1.55%)
Feb 25, 2022 3.240 3.250 3.140 3.230 261,438 +0.01(+0.31%)
Feb 24, 2022 3.070 3.260 3.010 3.220 442,421 +0.02(+0.63%)
Feb 23, 2022 3.490 3.490 3.165 3.200 437,905 -0.27(-7.78%)
Feb 22, 2022 3.350 3.540 3.270 3.470 782,447 +0.09(+2.66%)
Feb 18, 2022 3.380 0 +0.18(+5.62%)
Feb 17, 2022 3.170 3.240 3.110 3.200 350,445 -0.03(-0.93%)
Feb 16, 2022 3.160 3.240 3.120 3.230 238,568 +0.03(+0.94%)
Feb 15, 2022 3.090 3.220 3.090 3.200 250,229 +0.15(+4.92%)
Feb 14, 2022 3.180 3.180 3.040 3.050 228,353 -0.11(-3.48%)
Feb 11, 2022 3.140 3.230 3.120 3.160 319,456 -0.04(-1.25%)
Feb 10, 2022 3.260 3.360 3.160 3.200 466,082 -0.09(-2.74%)
Feb 09, 2022 3.130 3.360 3.125 3.290 515,299 +0.19(+6.13%)
Feb 08, 2022 3.100 3.110 2.985 3.100 210,490 +0.01(+0.32%)
Feb 07, 2022 2.920 3.105 2.900 3.090 375,029 +0.19(+6.55%)
Feb 04, 2022 2.880 2.970 2.825 2.900 290,694 -0.01(-0.34%)
Feb 03, 2022 2.890 2.950 2.910 413,325 -0.01(-0.34%)
Feb 02, 2022 3.000 3.000 2.900 2.920 419,975 -0.09(-2.99%)
Feb 01, 2022 2.970 3.050 2.900 3.010 429,740 +0.03(+1.01%)
Jan 31, 2022 2.840 3.005 2.980 820,060 +0.11(+3.83%)
Jan 28, 2022 2.800 2.870 2.670 2.870 453,452 +0.10(+3.61%)
Jan 27, 2022 2.880 2.932 2.750 2.770 438,578 -0.09(-3.15%)
Jan 26, 2022 3.000 3.030 2.840 2.860 440,748 -0.08(-2.72%)
Jan 25, 2022 2.930 2.975 2.880 2.940 475,511 -0.05(-1.67%)
Jan 24, 2022 2.910 3.000 2.780 2.990 641,345 +0.10(+3.46%)
Jan 21, 2022 2.930 3.170 2.890 2.890 2,025,870 +0.10(+3.58%)
Jan 20, 2022 2.980 3.070 2.760 2.790 1,394,702 -0.14(-4.78%)
Jan 19, 2022 3.090 3.130 2.920 2.930 706,538 -0.15(-4.87%)
Jan 18, 2022 3.130 3.180 3.070 3.080 330,540 -0.07(-2.22%)
Jan 14, 2022 3.150 0 +0.08(+2.61%)
Jan 13, 2022 3.239 3.239 3.055 3.070 433,659 -0.05(-1.60%)
Jan 12, 2022 3.230 3.249 3.110 3.120 332,190 -0.06(-1.89%)
Jan 11, 2022 3.280 3.340 3.180 3.180 354,165 -0.07(-2.15%)
Jan 10, 2022 3.280 3.373 3.110 3.250 378,255 -0.06(-1.81%)
Jan 07, 2022 3.330 3.440 3.280 3.310 131,407 -0.04(-1.19%)
Jan 06, 2022 3.320 3.370 3.227 3.350 324,476 +0.07(+2.13%)
Jan 05, 2022 3.470 3.490 3.265 3.280 223,045 -0.19(-5.48%)
Jan 04, 2022 3.650 3.655 3.445 3.470 217,345 -0.17(-4.67%)
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.