Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyanotech Corp (NQ: CYAN )

N/A UNCHANGED
Last Price Updated: 3:57 PM EST, Feb 16, 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 (%)
Nov 30, 2021 3.500 3.550 3.305 3.550 81,989 +0.04(+1.14%)
Nov 29, 2021 3.550 3.550 3.230 3.510 70,287 +0.14(+4.15%)
Nov 26, 2021 3.350 3.400 3.219 3.370 57,626 +0.03(+0.90%)
Nov 24, 2021 3.070 3.600 3.050 3.340 483,839 +0.24(+7.74%)
Nov 23, 2021 3.120 3.120 3.050 3.100 11,758 -0.03(-0.96%)
Nov 22, 2021 3.200 3.230 3.130 3.130 16,578 -0.07(-2.19%)
Nov 19, 2021 3.180 3.230 3.120 3.200 11,880 -0.01(-0.31%)
Nov 18, 2021 3.245 3.225 3.194 3.210 12,085 +0.02(+0.63%)
Nov 17, 2021 3.250 3.375 3.170 3.190 48,899 -0.05(-1.54%)
Nov 16, 2021 3.330 3.450 3.220 3.240 41,750 -0.11(-3.43%)
Nov 15, 2021 3.350 3.370 3.260 3.355 29,092 +0.02(+0.75%)
Nov 12, 2021 3.360 3.520 3.290 3.330 120,361 +0.00(+0.00%)
Nov 11, 2021 3.470 3.470 3.260 3.330 55,421 +0.07(+2.15%)
Nov 10, 2021 3.470 3.250 3.260 211,483 +0.03(+0.93%)
Nov 09, 2021 3.200 3.260 3.160 3.230 21,142 +0.03(+0.94%)
Nov 08, 2021 3.150 3.300 3.150 3.200 61,987 +0.04(+1.27%)
Nov 05, 2021 3.200 3.200 3.100 3.160 5,753 -0.06(-1.86%)
Nov 04, 2021 3.170 3.220 3.100 3.220 17,097 +0.03(+0.94%)
Nov 03, 2021 3.148 3.224 3.129 3.190 18,727 +0.07(+2.24%)
Nov 02, 2021 3.150 3.300 3.070 3.120 79,808 -0.02(-0.64%)
Nov 01, 2021 3.030 3.140 3.030 3.140 12,015 +0.07(+2.28%)
Oct 29, 2021 3.000 3.080 3.000 3.070 8,739 +0.01(+0.33%)
Oct 28, 2021 3.090 3.100 3.030 3.060 12,516 +0.05(+1.66%)
Oct 27, 2021 3.150 3.140 3.010 3.010 30,488 -0.06(-1.79%)
Oct 26, 2021 3.015 3.110 3.014 3.065 9,735 +0.02(+0.49%)
Oct 25, 2021 3.050 3.160 3.010 3.050 54,426 +0.00(+0.03%)
Oct 22, 2021 2.950 3.070 2.950 3.049 16,451 -0.00(-0.03%)
Oct 21, 2021 3.020 3.067 2.930 3.050 23,359 +0.03(+0.99%)
Oct 20, 2021 2.860 3.090 2.824 3.020 168,947 +0.21(+7.47%)
Oct 19, 2021 2.830 2.840 2.810 2.810 9,693 -0.04(-1.40%)
Oct 18, 2021 2.865 2.865 2.820 2.850 14,016 +0.01(+0.35%)
Oct 15, 2021 2.880 2.880 2.840 2.840 15,558 -0.07(-2.41%)
Oct 14, 2021 2.910 2.940 2.900 2.910 3,211 -0.01(-0.34%)
Oct 13, 2021 2.882 2.936 2.870 2.920 4,520 +0.02(+0.69%)
Oct 12, 2021 2.900 2.980 2.850 2.900 46,600 +0.03(+1.05%)
Oct 11, 2021 2.980 2.980 2.860 2.870 5,478 -0.06(-2.05%)
Oct 08, 2021 2.940 2.980 2.900 2.930 19,712 -0.04(-1.35%)
Oct 07, 2021 3.010 3.010 2.966 2.970 14,591 +0.02(+0.68%)
Oct 06, 2021 2.930 2.960 2.930 2.950 6,334 +0.00(+0.00%)
Oct 05, 2021 2.890 2.950 2.890 2.950 15,375 +0.11(+3.87%)
Oct 04, 2021 2.860 2.860 2.827 2.840 33,706 -0.01(-0.35%)
Oct 01, 2021 2.870 2.880 2.850 2.850 7,445 -0.05(-1.72%)
Sep 30, 2021 2.850 2.900 2.840 2.900 22,427 +0.04(+1.40%)
Sep 29, 2021 2.960 3.000 2.860 2.860 14,921 -0.03(-0.99%)
Sep 28, 2021 2.900 2.910 2.840 2.889 3,277 -0.01(-0.39%)
Sep 27, 2021 2.960 2.960 2.910 2.900 15,841 -0.05(-1.69%)
Sep 24, 2021 3.010 3.010 2.950 2.950 37,330 +0.04(+1.37%)
Sep 23, 2021 2.880 2.947 2.880 2.910 14,312 +0.04(+1.39%)
Sep 22, 2021 2.850 2.923 2.850 2.870 7,537 +0.02(+0.70%)
Sep 21, 2021 2.930 2.930 2.810 2.850 16,901 -0.10(-3.39%)
Sep 20, 2021 2.850 2.990 2.850 2.950 31,314 +0.10(+3.51%)
Sep 17, 2021 2.930 2.980 2.790 2.850 94,860 -0.08(-2.73%)
Sep 16, 2021 2.900 2.968 2.840 2.930 27,028 +0.03(+1.03%)
Sep 15, 2021 2.945 2.945 2.870 2.900 13,957 +0.00(+0.00%)
Sep 14, 2021 2.990 2.990 2.870 2.900 10,672 -0.06(-2.03%)
Sep 13, 2021 2.960 2.970 2.870 2.960 30,050 -0.01(-0.34%)
Sep 10, 2021 3.020 3.082 2.970 2.970 15,530 -0.09(-2.94%)
Sep 09, 2021 2.990 3.070 2.940 3.060 16,562 +0.04(+1.32%)
Sep 08, 2021 3.100 3.150 2.960 3.020 136,394 -0.08(-2.42%)
Sep 07, 2021 3.120 3.240 3.060 3.095 51,478 -0.01(-0.48%)
Sep 03, 2021 3.280 3.280 3.110 3.110 57,477 -0.01(-0.45%)
Sep 02, 2021 3.135 3.235 3.060 3.124 104,976 -0.04(-1.14%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.