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 (%)
Oct 31, 2014 7.780 8.484 7.450 8.450 49,133 +0.93(+12.37%)
Oct 30, 2014 7.580 7.855 7.230 7.520 70,088 +0.07(+0.94%)
Oct 29, 2014 7.890 7.890 7.300 7.450 34,869 -0.43(-5.46%)
Oct 28, 2014 8.000 8.000 7.690 7.880 59,238 +0.46(+6.20%)
Oct 27, 2014 7.890 7.990 6.830 7.420 76,629 -0.48(-6.08%)
Oct 24, 2014 7.950 8.420 7.750 7.900 218,681 -0.09(-1.13%)
Oct 23, 2014 7.700 8.247 7.700 7.990 67,065 +0.20(+2.57%)
Oct 22, 2014 7.760 7.900 7.620 7.790 86,588 -0.09(-1.14%)
Oct 21, 2014 8.000 8.100 7.660 7.880 51,437 -0.22(-2.72%)
Oct 20, 2014 8.050 8.050 7.750 8.100 31,963 +0.15(+1.89%)
Oct 17, 2014 7.900 8.100 7.900 7.950 4,200 +0.04(+0.51%)
Oct 16, 2014 7.750 8.200 7.750 7.910 20,697 +0.11(+1.41%)
Oct 15, 2014 8.180 8.250 7.760 7.800 4,901 -0.45(-5.45%)
Oct 14, 2014 7.650 8.570 7.650 8.250 17,803 -0.23(-2.71%)
Oct 13, 2014 7.850 8.545 7.900 8.480 28,988 +0.58(+7.34%)
Oct 10, 2014 8.620 8.630 6.800 7.900 87,179 -0.59(-6.95%)
Oct 09, 2014 8.760 9.000 8.110 8.490 80,544 -0.22(-2.53%)
Oct 08, 2014 8.800 8.890 8.550 8.710 61,423 -0.18(-2.02%)
Oct 07, 2014 8.790 8.890 8.503 8.890 38,335 +0.04(+0.45%)
Oct 06, 2014 8.750 8.850 8.705 8.850 291,871 +0.21(+2.43%)
Oct 03, 2014 8.050 9.520 8.020 8.640 786,681 +0.69(+8.68%)
Oct 02, 2014 7.010 8.000 7.010 7.950 552,945 +0.76(+10.57%)
Oct 01, 2014 6.900 7.300 6.845 7.190 83,060 +0.35(+5.12%)
Sep 30, 2014 6.740 6.900 6.310 6.840 45,969 +0.08(+1.18%)
Sep 29, 2014 6.690 6.900 6.690 6.760 41,322 +0.07(+1.05%)
Sep 26, 2014 6.500 6.750 6.111 6.690 32,576 +0.18(+2.76%)
Sep 25, 2014 6.849 6.850 6.470 6.510 13,588 -0.34(-4.96%)
Sep 24, 2014 6.840 6.850 6.700 6.850 4,750 +0.00(+0.00%)
Sep 23, 2014 6.700 7.050 6.700 6.850 56,808 -0.01(-0.15%)
Sep 22, 2014 7.270 7.480 6.800 6.860 49,400 -0.50(-6.79%)
Sep 19, 2014 7.400 7.420 7.150 7.360 335,223 -0.02(-0.27%)
Sep 18, 2014 7.440 7.500 7.300 7.380 175,828 +0.07(+0.96%)
Sep 17, 2014 7.590 7.600 7.250 7.310 100,436 -0.06(-0.81%)
Sep 16, 2014 7.480 7.850 7.184 7.370 233,530 -0.07(-0.94%)
Sep 15, 2014 7.210 7.500 7.150 7.440 236,598 +0.04(+0.54%)
Sep 12, 2014 7.230 7.470 7.130 7.400 166,364 +0.14(+1.93%)
Sep 11, 2014 7.260 7.490 7.060 7.260 161,537 +0.13(+1.82%)
Sep 10, 2014 7.160 7.255 7.000 7.130 174,409 +0.03(+0.42%)
Sep 09, 2014 6.930 7.390 6.410 7.100 232,288 +0.00(+0.00%)
Sep 08, 2014 6.800 7.480 6.800 7.100 194,107 +0.50(+7.58%)
Sep 05, 2014 5.980 6.800 5.980 6.600 207,824 +0.58(+9.63%)
Sep 04, 2014 5.710 6.150 5.350 6.020 362,937 +0.18(+3.08%)
Sep 03, 2014 5.600 5.840 5.350 5.840 159,605 +0.25(+4.47%)
Sep 02, 2014 5.480 5.590 5.420 5.590 86,644 +0.13(+2.38%)
Aug 29, 2014 5.500 5.460 5.460 5.460 29,800 -0.01(-0.18%)
Aug 28, 2014 5.201 5.730 5.201 5.470 26,322 +0.22(+4.19%)
Aug 27, 2014 5.490 5.490 5.250 5.250 41,575 +0.02(+0.38%)
Aug 26, 2014 5.050 5.320 5.050 5.230 28,850 +0.19(+3.77%)
Aug 25, 2014 5.050 5.100 5.000 5.040 3,150 +0.02(+0.40%)
Aug 22, 2014 5.002 5.050 5.000 5.020 10,063 +0.02(+0.40%)
Aug 21, 2014 5.040 5.140 4.470 5.000 34,727 -0.15(-2.91%)
Aug 20, 2014 5.161 5.250 5.150 5.150 6,125 -0.19(-3.56%)
Aug 19, 2014 5.450 5.500 5.340 5.340 9,800 +0.24(+4.71%)
Aug 18, 2014 5.400 5.400 5.210 5.100 3,208 -0.14(-2.68%)
Aug 15, 2014 5.850 5.850 5.240 5.240 36,874 -0.26(-4.73%)
Aug 14, 2014 5.450 5.450 5.210 5.500 45,084 -0.05(-0.90%)
Aug 13, 2014 5.400 5.600 5.380 5.550 154,592 +0.17(+3.16%)
Aug 12, 2014 5.400 5.490 5.260 5.380 6,300 -0.01(-0.19%)
Aug 11, 2014 5.500 5.700 5.303 5.390 14,983 -0.02(-0.37%)
Aug 08, 2014 5.499 5.499 5.410 5.410 8,678 -0.04(-0.73%)
Aug 07, 2014 5.440 5.450 5.400 5.450 9,140 -0.03(-0.55%)
Aug 06, 2014 5.850 5.850 5.400 5.480 4,788 +0.08(+1.48%)
Aug 05, 2014 5.510 5.550 5.400 5.400 6,150 -0.10(-1.82%)
Aug 04, 2014 5.450 5.740 5.450 5.500 3,005 +0.10(+1.85%)
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.