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 (%)
Jun 30, 2023 10.05 11.38 10.00 10.95 18,409,132 +3.11(+39.67%)
Jun 29, 2023 8.080 8.140 7.780 7.840 1,207,715 -0.24(-2.97%)
Jun 28, 2023 7.490 8.150 7.440 8.080 1,821,630 +0.61(+8.17%)
Jun 27, 2023 7.630 7.630 7.261 7.470 1,772,202 -0.06(-0.80%)
Jun 26, 2023 7.870 7.910 7.370 7.530 2,455,586 -0.42(-5.28%)
Jun 23, 2023 8.360 8.390 7.760 7.950 14,670,719 -0.47(-5.58%)
Jun 22, 2023 8.420 8.650 8.340 8.420 1,310,286 +0.00(+0.00%)
Jun 21, 2023 8.380 8.560 8.250 8.420 1,267,730 +0.01(+0.12%)
Jun 20, 2023 8.110 8.505 8.090 8.410 1,181,960 +0.24(+2.94%)
Jun 16, 2023 8.420 8.490 8.070 8.170 1,426,342 -0.24(-2.85%)
Jun 15, 2023 8.540 8.760 8.350 8.410 1,610,055 -1.78(-17.47%)
May 08, 2023 10.55 10.64 10.17 10.19 1,297,918 -0.32(-3.04%)
May 05, 2023 10.36 10.58 10.29 10.51 979,639 +0.24(+2.34%)
May 04, 2023 10.28 10.30 9.820 10.27 689,186 +0.00(+0.00%)
May 03, 2023 10.13 10.41 9.980 10.27 1,038,748 +0.16(+1.58%)
May 02, 2023 10.84 11.06 10.10 10.11 937,329 -0.72(-6.65%)
May 01, 2023 10.69 11.22 10.69 10.83 1,510,241 +0.07(+0.65%)
Apr 28, 2023 10.30 11.00 10.30 10.76 1,510,003 +0.46(+4.47%)
Apr 27, 2023 10.19 10.41 10.01 10.30 1,032,414 +0.15(+1.48%)
Apr 26, 2023 9.860 10.18 9.765 10.15 1,003,194 +0.28(+2.84%)
Apr 25, 2023 10.45 10.52 9.730 9.870 1,210,327 -0.56(-5.37%)
Apr 24, 2023 10.30 10.48 10.16 10.43 818,050 +0.09(+0.87%)
Apr 21, 2023 10.35 10.54 10.15 10.34 1,577,632 +0.06(+0.58%)
Apr 20, 2023 10.03 10.28 9.990 10.28 1,101,560 +0.26(+2.59%)
Apr 19, 2023 9.790 10.15 9.190 10.02 1,930,187 +0.18(+1.83%)
Apr 18, 2023 9.990 10.25 9.730 9.840 2,420,214 -0.15(-1.50%)
Apr 17, 2023 8.980 10.10 8.920 9.990 4,926,744 +1.08(+12.12%)
Apr 14, 2023 8.990 8.990 8.745 8.910 738,013 -0.04(-0.45%)
Apr 13, 2023 8.780 9.000 8.730 8.950 1,265,959 +0.21(+2.40%)
Apr 12, 2023 8.990 9.000 8.665 8.740 754,201 -0.18(-2.02%)
Apr 11, 2023 8.990 9.060 8.910 8.920 1,354,279 -0.08(-0.89%)
Apr 10, 2023 8.730 9.015 8.660 9.000 1,769,944 +0.24(+2.74%)
Apr 06, 2023 8.610 8.770 8.495 8.760 973,742 +0.21(+2.46%)
Apr 05, 2023 8.770 8.775 8.480 8.550 1,271,781 -0.06(-0.70%)
Apr 04, 2023 8.710 8.780 8.470 8.610 1,074,185 -0.05(-0.58%)
Apr 03, 2023 8.730 8.980 8.560 8.660 1,325,419 -0.06(-0.69%)
Mar 31, 2023 9.000 9.090 8.410 8.720 3,755,771 -0.26(-2.90%)
Mar 30, 2023 8.850 9.119 8.590 8.980 3,446,902 +0.23(+2.63%)
Mar 29, 2023 8.830 8.880 8.600 8.750 1,738,504 -0.07(-0.79%)
Mar 28, 2023 8.750 9.000 8.655 8.820 1,065,571 +0.09(+1.03%)
Mar 27, 2023 8.550 8.850 8.460 8.730 1,693,288 +0.26(+3.07%)
Mar 24, 2023 8.850 8.960 8.445 8.470 1,928,066 -0.48(-5.36%)
Mar 23, 2023 8.900 9.000 8.705 8.950 1,052,558 +0.16(+1.82%)
Mar 22, 2023 9.100 9.120 8.760 8.790 2,497,111 -0.17(-1.90%)
Mar 21, 2023 9.620 9.630 8.755 8.960 1,839,206 -0.55(-5.78%)
Mar 20, 2023 9.650 9.750 9.290 9.510 1,228,590 -0.08(-0.83%)
Mar 17, 2023 9.050 10.05 9.050 9.590 4,305,089 +0.45(+4.92%)
Mar 16, 2023 8.950 9.240 8.620 9.140 1,968,031 +0.07(+0.77%)
Mar 15, 2023 9.300 9.430 8.910 9.070 1,217,467 -0.29(-3.10%)
Mar 14, 2023 9.030 9.360 8.860 9.360 2,011,580 +0.42(+4.70%)
Mar 13, 2023 8.110 9.190 8.022 8.940 2,070,789 +0.67(+8.10%)
Mar 10, 2023 8.890 8.890 8.015 8.270 1,894,100 -0.64(-7.18%)
Mar 09, 2023 9.340 9.540 8.880 8.910 1,594,636 -0.20(-2.20%)
Mar 08, 2023 9.100 9.160 8.930 9.110 1,152,597 +0.09(+1.00%)
Mar 07, 2023 8.730 9.270 8.730 9.020 2,578,262 +0.33(+3.80%)
Mar 06, 2023 8.610 8.700 8.371 8.690 1,421,838 +0.10(+1.16%)
Mar 03, 2023 8.100 8.682 7.920 8.590 3,273,444 +0.49(+6.05%)
Mar 02, 2023 8.140 8.200 7.950 8.100 747,092 -0.08(-0.98%)
Mar 01, 2023 8.070 8.295 8.022 8.180 1,012,497 +0.18(+2.25%)
Feb 28, 2023 7.810 8.025 7.665 8.000 2,502,331 +0.16(+2.04%)
Feb 27, 2023 8.060 8.070 7.800 7.840 746,122 -0.20(-2.49%)
Feb 24, 2023 8.040 8.225 7.350 8.040 2,138,800 -0.17(-2.07%)
Feb 23, 2023 8.220 8.500 8.140 8.210 4,369,296 +0.02(+0.24%)
Feb 22, 2023 8.060 8.410 7.910 8.190 1,314,973 +0.17(+2.12%)
Feb 21, 2023 8.080 8.340 7.650 8.020 2,145,788 -0.08(-0.99%)
Feb 17, 2023 8.070 8.195 7.990 8.100 955,892 +0.07(+0.87%)
Feb 16, 2023 7.900 8.120 7.820 8.030 718,351 +0.06(+0.75%)
Feb 15, 2023 8.010 8.080 7.810 7.970 679,139 -0.12(-1.48%)
Feb 14, 2023 8.000 8.215 7.910 8.090 938,456 +0.08(+1.00%)
Feb 13, 2023 8.360 8.400 7.925 8.010 1,243,057 -0.36(-4.30%)
Feb 10, 2023 8.410 8.625 8.250 8.370 1,340,514 -0.08(-0.95%)
Feb 09, 2023 8.410 8.720 8.310 8.450 2,599,840 +0.04(+0.48%)
Feb 08, 2023 8.560 8.560 8.324 8.410 848,581 -0.09(-1.06%)
Feb 07, 2023 8.310 8.590 8.295 8.500 1,796,202 +0.15(+1.80%)
Feb 06, 2023 8.550 8.600 8.230 8.350 1,263,620 -0.20(-2.34%)
Feb 03, 2023 8.500 8.750 8.420 8.550 528,194 +0.02(+0.23%)
Feb 02, 2023 8.690 8.709 8.180 8.530 1,291,016 -0.11(-1.27%)
Feb 01, 2023 8.400 8.740 8.390 8.640 1,152,307 +0.25(+2.98%)
Jan 31, 2023 8.420 8.489 8.113 8.390 1,246,882 +0.08(+0.96%)
Jan 30, 2023 7.800 8.460 7.749 8.310 1,682,128 +0.51(+6.54%)
Jan 27, 2023 8.030 8.340 7.765 7.800 1,325,582 -0.26(-3.23%)
Jan 26, 2023 7.810 8.400 7.730 8.060 2,386,433 +0.26(+3.33%)
Jan 25, 2023 7.540 7.930 7.510 7.800 2,265,108 +0.14(+1.83%)
Jan 24, 2023 7.200 7.825 7.020 7.660 6,805,757 +1.05(+15.89%)
Jan 23, 2023 6.990 6.990 6.595 6.610 1,015,726 -0.33(-4.76%)
Jan 20, 2023 6.700 7.149 6.610 6.940 2,558,307 +0.26(+3.89%)
Jan 19, 2023 6.590 6.750 6.350 6.680 947,917 +0.01(+0.15%)
Jan 18, 2023 6.820 7.000 6.592 6.670 1,391,675 -0.12(-1.77%)
Jan 17, 2023 6.660 7.060 6.640 6.790 1,993,476 +0.28(+4.30%)
Jan 13, 2023 6.100 6.590 6.030 6.510 882,696 +0.36(+5.85%)
Jan 12, 2023 5.990 6.280 5.930 6.150 1,222,503 +0.15(+2.50%)
Jan 11, 2023 6.100 6.190 5.910 6.000 958,575 -0.09(-1.48%)
Jan 10, 2023 5.880 6.130 5.880 6.090 1,237,803 +0.17(+2.87%)
Jan 09, 2023 6.460 6.460 5.801 5.920 1,106,007 +0.01(+0.17%)
Jan 06, 2023 5.880 6.020 5.745 5.910 736,476 +0.03(+0.51%)
Jan 05, 2023 6.200 6.260 5.870 5.880 728,321 -0.36(-5.77%)
Jan 04, 2023 5.910 6.300 5.670 6.240 1,562,243 +0.28(+4.70%)
Jan 03, 2023 6.320 6.320 5.871 5.960 3,279,675 -0.31(-4.94%)
Dec 30, 2022 6.000 6.415 5.900 6.270 1,349,749 +0.22(+3.64%)
Dec 29, 2022 5.560 6.090 5.539 6.050 1,269,397 +0.51(+9.21%)
Dec 28, 2022 5.530 5.630 5.410 5.540 1,073,571 +0.02(+0.36%)
Dec 27, 2022 5.510 5.580 5.270 5.520 1,176,271 +0.04(+0.73%)
Dec 23, 2022 5.040 5.525 5.000 5.480 1,251,936 +0.47(+9.38%)
Dec 22, 2022 4.900 5.035 4.760 5.010 955,931 +0.05(+1.01%)
Dec 21, 2022 4.650 5.000 4.565 4.960 704,033 +0.34(+7.36%)
Dec 20, 2022 4.490 4.740 4.400 4.620 910,588 +0.18(+4.05%)
Dec 19, 2022 4.600 4.780 4.420 4.440 869,831 -0.18(-3.90%)
Dec 16, 2022 4.280 4.680 4.260 4.620 1,454,839 +0.33(+7.69%)
Dec 15, 2022 4.040 4.350 4.040 4.290 945,880 +0.20(+4.89%)
Dec 14, 2022 4.060 4.150 4.025 4.090 484,589 +0.01(+0.25%)
Dec 13, 2022 4.120 4.138 3.990 4.080 559,193 +0.03(+0.74%)
Dec 12, 2022 3.970 4.090 3.910 4.050 305,649 +0.10(+2.53%)
Dec 09, 2022 3.900 4.020 3.870 3.950 659,093 +0.01(+0.25%)
Dec 08, 2022 3.960 3.985 3.830 3.940 160,004 +0.01(+0.25%)
Dec 07, 2022 4.060 4.060 3.840 3.930 290,755 -0.12(-2.96%)
Dec 06, 2022 4.130 4.140 4.020 4.050 353,662 -0.12(-2.88%)
Dec 05, 2022 4.080 4.185 4.028 4.170 417,560 +0.06(+1.46%)
Dec 02, 2022 3.890 4.120 3.855 4.110 1,121,502 +0.16(+4.05%)
Dec 01, 2022 3.380 4.005 3.355 3.950 3,233,392 +0.57(+16.86%)
Nov 30, 2022 3.310 3.380 3.230 3.380 216,759 +0.10(+3.05%)
Nov 29, 2022 3.300 3.360 3.215 3.280 330,124 -0.02(-0.61%)
Nov 28, 2022 3.270 3.400 3.270 3.300 177,506 +0.00(+0.00%)
Nov 25, 2022 3.290 3.370 3.270 3.300 63,506 -0.01(-0.30%)
Nov 23, 2022 3.260 3.350 3.210 3.310 202,718 +0.04(+1.22%)
Nov 22, 2022 3.280 3.320 3.170 3.270 278,800 -0.01(-0.30%)
Nov 21, 2022 3.290 3.291 3.170 3.280 303,452 -0.08(-2.38%)
Nov 18, 2022 3.320 3.400 3.260 3.360 212,755 +0.07(+2.13%)
Nov 17, 2022 3.400 3.410 3.270 3.290 326,868 -0.16(-4.64%)
Nov 16, 2022 3.670 3.670 3.350 3.450 314,535 -0.22(-5.99%)
Nov 15, 2022 3.660 3.990 3.660 3.670 440,795 +0.06(+1.66%)
Nov 14, 2022 3.510 3.630 3.460 3.610 205,774 +0.06(+1.69%)
Nov 11, 2022 3.500 3.620 3.470 3.550 326,108 +0.05(+1.43%)
Nov 10, 2022 3.330 3.510 3.290 3.500 642,477 +0.28(+8.70%)
Nov 09, 2022 3.450 3.450 3.155 3.220 504,811 -0.25(-7.20%)
Nov 08, 2022 3.340 3.550 3.321 3.470 1,001,519 +0.13(+3.89%)
Nov 07, 2022 3.280 3.360 3.250 3.340 307,614 +0.04(+1.21%)
Nov 04, 2022 3.470 3.470 3.250 3.300 278,685 -0.19(-5.44%)
Nov 03, 2022 3.440 3.530 3.390 3.490 230,943 +0.01(+0.29%)
Nov 02, 2022 3.580 3.580 3.470 3.480 231,440 -0.07(-1.97%)
Nov 01, 2022 3.430 3.650 3.410 3.550 537,362 +0.07(+2.01%)
Oct 31, 2022 3.410 3.520 3.410 3.480 222,767 +0.04(+1.16%)
Oct 28, 2022 3.370 3.450 3.290 3.440 146,780 +0.09(+2.69%)
Oct 27, 2022 3.450 3.460 3.350 3.350 170,783 -0.06(-1.76%)
Oct 26, 2022 3.410 3.510 3.410 3.410 130,485 -0.01(-0.29%)
Oct 25, 2022 3.370 3.461 3.370 3.420 172,448 +0.08(+2.40%)
Oct 24, 2022 3.310 3.350 3.240 3.340 228,144 +0.04(+1.21%)
Oct 21, 2022 3.270 3.365 3.210 3.300 223,314 +0.03(+0.92%)
Oct 20, 2022 3.330 3.380 3.260 3.270 169,170 -0.07(-2.10%)
Oct 19, 2022 3.350 3.405 3.280 3.340 252,950 -0.05(-1.47%)
Oct 18, 2022 3.390 3.440 3.370 3.390 302,203 +0.06(+1.80%)
Oct 17, 2022 3.350 3.430 3.320 3.330 258,546 +0.01(+0.30%)
Oct 14, 2022 3.370 3.425 3.295 3.320 198,949 -0.03(-0.90%)
Oct 13, 2022 3.250 3.385 3.228 3.350 248,223 +0.04(+1.21%)
Oct 12, 2022 3.290 3.330 3.230 3.310 220,652 +0.02(+0.61%)
Oct 11, 2022 3.280 3.390 3.240 3.290 300,702 -0.03(-0.90%)
Oct 10, 2022 3.400 3.400 3.285 3.320 303,005 -0.10(-2.92%)
Oct 07, 2022 3.450 3.520 3.375 3.420 231,162 -0.05(-1.44%)
Oct 06, 2022 3.410 3.515 3.390 3.470 242,793 +0.06(+1.76%)
Oct 05, 2022 3.400 3.500 3.395 3.410 792,475 -0.14(-3.94%)
Oct 04, 2022 3.460 3.560 3.460 3.550 518,716 +0.13(+3.80%)
Oct 03, 2022 3.510 3.515 3.400 3.420 404,626 -0.08(-2.29%)
Sep 30, 2022 3.470 3.600 3.470 3.500 254,691 +0.00(+0.00%)
Sep 29, 2022 3.620 3.620 3.440 3.500 284,315 -0.07(-1.96%)
Sep 28, 2022 3.550 3.630 3.520 3.570 613,642 +0.09(+2.59%)
Sep 27, 2022 3.490 3.565 3.450 3.480 326,681 +0.02(+0.58%)
Sep 26, 2022 3.350 3.540 3.310 3.460 466,659 +0.06(+1.76%)
Sep 23, 2022 3.510 3.540 3.360 3.400 541,486 -0.14(-3.95%)
Sep 22, 2022 3.710 3.710 3.435 3.540 317,129 -0.20(-5.35%)
Sep 21, 2022 3.770 3.840 3.530 3.740 561,040 -0.10(-2.60%)
Sep 20, 2022 3.810 3.955 3.790 3.840 330,125 -0.03(-0.78%)
Sep 19, 2022 3.880 3.990 3.820 3.870 291,193 -0.08(-2.03%)
Sep 16, 2022 3.990 4.006 3.695 3.950 644,537 -0.14(-3.42%)
Sep 15, 2022 3.850 4.090 3.840 4.090 309,943 +0.24(+6.23%)
Sep 14, 2022 3.760 3.950 3.725 3.850 297,944 +0.11(+2.94%)
Sep 13, 2022 3.610 3.755 3.605 3.740 220,414 +0.05(+1.36%)
Sep 12, 2022 3.680 3.710 3.580 3.690 173,033 +0.00(+0.00%)
Sep 09, 2022 3.840 3.850 3.670 3.690 205,323 -0.10(-2.64%)
Sep 08, 2022 3.520 3.790 3.520 3.790 205,736 +0.26(+7.37%)
Sep 07, 2022 3.390 3.570 3.320 3.530 826,010 +0.12(+3.52%)
Sep 06, 2022 3.570 3.570 3.370 3.410 524,409 -0.09(-2.57%)
Sep 02, 2022 3.580 3.625 3.490 3.500 277,909 -0.04(-1.13%)
Sep 01, 2022 3.480 3.590 3.430 3.540 772,733 +0.00(+0.00%)
Aug 31, 2022 3.480 3.610 3.480 3.540 453,408 +0.05(+1.43%)
Aug 30, 2022 3.700 3.700 3.480 3.490 451,195 -0.19(-5.16%)
Aug 29, 2022 3.800 3.845 3.600 3.680 597,097 -0.18(-4.66%)
Aug 26, 2022 4.000 4.095 3.830 3.860 382,155 -0.16(-3.98%)
Aug 25, 2022 4.070 4.100 4.000 4.020 254,664 +0.00(+0.00%)
Aug 24, 2022 3.790 4.070 3.790 4.020 408,831 +0.23(+6.07%)
Aug 23, 2022 3.830 3.975 3.780 3.790 504,648 -0.07(-1.81%)
Aug 22, 2022 3.800 3.905 3.800 3.860 221,013 -0.01(-0.26%)
Aug 19, 2022 3.890 3.970 3.850 3.870 205,252 -0.06(-1.53%)
Aug 18, 2022 3.860 3.990 3.830 3.930 292,502 +0.02(+0.51%)
Aug 17, 2022 3.850 4.050 3.840 3.910 213,746 +0.00(+0.00%)
Aug 16, 2022 4.010 4.050 3.810 3.910 451,909 -0.14(-3.46%)
Aug 15, 2022 4.000 4.100 3.980 4.050 337,070 +0.04(+1.00%)
Aug 12, 2022 3.800 4.220 3.800 4.010 464,372 +0.27(+7.22%)
Aug 11, 2022 4.200 4.230 3.730 3.740 798,438 -0.42(-10.10%)
Aug 10, 2022 4.150 4.235 4.009 4.160 364,706 +0.08(+1.96%)
Aug 09, 2022 4.010 4.090 3.820 4.080 624,206 +0.05(+1.24%)
Aug 08, 2022 4.250 4.300 4.020 4.030 802,414 -0.22(-5.18%)
Aug 05, 2022 4.080 4.250 4.029 4.250 465,750 +0.13(+3.16%)
Aug 04, 2022 4.000 4.200 3.930 4.120 926,166 +0.22(+5.64%)
Aug 03, 2022 3.530 4.090 3.499 3.900 1,460,073 +0.42(+12.07%)
Aug 02, 2022 3.200 3.500 3.185 3.480 1,377,807 +0.27(+8.41%)
Aug 01, 2022 3.130 3.340 3.070 3.210 632,537 +0.08(+2.56%)
Jul 29, 2022 3.180 3.190 3.080 3.130 230,366 -0.07(-2.19%)
Jul 28, 2022 3.230 3.250 3.117 3.200 150,411 -0.01(-0.31%)
Jul 27, 2022 3.280 3.290 3.030 3.210 503,425 -0.05(-1.53%)
Jul 26, 2022 3.110 3.320 3.101 3.260 370,660 +0.12(+3.82%)
Jul 25, 2022 3.140 3.170 3.015 3.140 250,919 -0.01(-0.32%)
Jul 22, 2022 3.140 3.195 3.070 3.150 223,064 +0.04(+1.29%)
Jul 21, 2022 3.360 3.370 2.950 3.110 873,180 -0.26(-7.72%)
Jul 20, 2022 3.320 3.475 3.250 3.370 586,999 +0.08(+2.43%)
Jul 19, 2022 3.320 3.420 3.205 3.290 458,932 +0.07(+2.17%)
Jul 18, 2022 3.400 3.460 3.200 3.220 594,273 -0.17(-5.01%)
Jul 15, 2022 3.360 3.420 3.180 3.390 573,353 +0.07(+2.11%)
Jul 14, 2022 3.380 3.420 3.320 3.320 369,487 -0.11(-3.21%)
Jul 13, 2022 3.310 3.460 3.245 3.430 2,252,551 +0.06(+1.78%)
Jul 12, 2022 3.220 3.390 3.120 3.370 485,384 +0.17(+5.31%)
Jul 11, 2022 3.520 3.520 3.153 3.200 653,264 -0.24(-6.98%)
Jul 08, 2022 3.130 3.480 3.130 3.440 562,359 +0.24(+7.50%)
Jul 07, 2022 3.070 3.276 3.070 3.200 468,538 +0.10(+3.23%)
Jul 06, 2022 3.010 3.320 2.960 3.100 547,720 +0.09(+2.99%)
Jul 05, 2022 2.850 3.030 2.658 3.010 503,843 +0.24(+8.66%)
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.