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 (%)
Aug 31, 2016 2.470 2.550 2.400 2.410 78,463 -0.08(-3.21%)
Aug 30, 2016 2.420 2.590 2.420 2.490 189,918 +0.05(+2.05%)
Aug 29, 2016 2.334 2.450 2.260 2.440 140,017 +0.14(+6.09%)
Aug 26, 2016 2.350 2.350 2.300 2.300 35,239 -0.01(-0.43%)
Aug 25, 2016 2.230 2.350 2.150 2.310 115,592 +0.05(+2.21%)
Aug 24, 2016 2.360 2.400 2.170 2.260 192,287 -0.08(-3.42%)
Aug 23, 2016 2.320 2.400 2.320 2.340 180,512 +0.03(+1.30%)
Aug 22, 2016 2.260 2.389 2.250 2.310 87,219 +0.06(+2.67%)
Aug 19, 2016 2.150 2.450 2.150 2.250 131,070 -0.01(-0.44%)
Aug 18, 2016 2.320 2.320 2.050 2.260 235,490 -0.06(-2.59%)
Aug 17, 2016 2.450 2.450 2.170 2.320 304,621 +0.02(+0.87%)
Aug 16, 2016 2.280 2.340 2.025 2.300 344,203 +0.09(+4.07%)
Aug 15, 2016 1.920 2.220 1.920 2.210 506,672 +0.27(+13.92%)
Aug 12, 2016 1.810 1.945 1.750 1.940 135,560 +0.15(+8.38%)
Aug 11, 2016 1.750 1.870 1.730 1.790 119,557 +0.02(+1.13%)
Aug 10, 2016 1.800 1.800 1.650 1.770 123,164 -0.02(-1.12%)
Aug 09, 2016 1.800 1.830 1.750 1.790 51,264 +0.01(+0.56%)
Aug 08, 2016 1.860 1.890 1.780 1.780 26,920 -0.06(-3.26%)
Aug 05, 2016 1.850 1.900 1.770 1.840 43,069 -0.03(-1.60%)
Aug 04, 2016 1.910 2.010 1.840 1.870 76,409 -0.02(-1.06%)
Aug 03, 2016 1.780 2.010 1.690 1.890 469,953 +0.11(+6.18%)
Aug 02, 2016 1.840 1.890 1.660 1.780 21,678 -0.07(-3.78%)
Aug 01, 2016 1.870 1.900 1.810 1.850 18,706 -0.04(-2.12%)
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%)
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.