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 )

0.4400 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 (%)
May 28, 2021 3.120 3.250 3.050 3.140 28,729 +0.02(+0.64%)
May 27, 2021 2.940 3.160 2.940 3.120 24,807 +0.17(+5.76%)
May 26, 2021 2.920 3.040 2.920 2.950 49,495 +0.00(+0.00%)
May 25, 2021 2.910 3.050 2.885 2.950 88,411 +0.05(+1.72%)
May 24, 2021 2.890 2.913 2.880 2.900 3,121 +0.01(+0.35%)
May 21, 2021 2.930 2.950 2.850 2.890 9,419 -0.07(-2.36%)
May 20, 2021 2.930 2.980 2.930 2.960 13,900 +0.04(+1.37%)
May 19, 2021 2.900 2.980 2.875 2.920 7,742 -0.03(-1.02%)
May 18, 2021 2.870 2.971 2.860 2.950 15,828 +0.11(+3.87%)
May 17, 2021 2.820 2.860 2.800 2.840 6,241 +0.01(+0.35%)
May 14, 2021 2.720 2.875 2.710 2.830 15,452 +0.11(+4.04%)
May 13, 2021 2.760 2.860 2.690 2.720 49,157 -0.04(-1.45%)
May 12, 2021 2.850 2.850 2.750 2.760 57,552 -0.09(-3.16%)
May 11, 2021 2.900 2.950 2.810 2.850 52,025 -0.10(-3.39%)
May 10, 2021 3.110 3.150 2.920 2.950 57,989 -0.14(-4.53%)
May 07, 2021 3.100 3.240 3.060 3.090 61,175 +0.02(+0.65%)
May 06, 2021 3.210 3.300 3.050 3.070 84,037 -0.14(-4.36%)
May 05, 2021 3.180 3.240 3.130 3.210 27,529 +0.06(+1.90%)
May 04, 2021 3.230 3.240 3.150 3.150 15,180 -0.09(-2.78%)
May 03, 2021 3.180 3.330 3.150 3.240 62,453 +0.10(+3.18%)
Apr 30, 2021 3.130 3.200 3.130 3.140 25,300 -0.06(-1.88%)
Apr 29, 2021 3.260 3.280 3.120 3.200 24,237 -0.03(-0.93%)
Apr 28, 2021 3.270 3.300 3.170 3.230 35,197 -0.01(-0.31%)
Apr 27, 2021 3.130 3.480 3.050 3.240 358,145 +0.13(+4.18%)
Apr 26, 2021 3.170 3.170 2.910 3.110 67,233 -0.06(-1.89%)
Apr 23, 2021 2.990 3.170 2.920 3.170 111,300 +0.12(+3.93%)
Apr 22, 2021 3.120 3.130 2.985 3.050 25,925 -0.03(-0.97%)
Apr 21, 2021 3.120 3.190 3.000 3.080 68,881 -0.08(-2.53%)
Apr 20, 2021 3.080 3.230 3.050 3.160 51,831 +0.07(+2.27%)
Apr 19, 2021 3.100 3.130 3.050 3.090 23,370 -0.05(-1.59%)
Apr 16, 2021 3.060 3.140 3.060 3.140 34,900 +0.05(+1.62%)
Apr 15, 2021 3.180 3.300 3.080 3.090 30,683 -0.14(-4.33%)
Apr 14, 2021 3.130 3.400 3.030 3.230 208,426 +0.08(+2.54%)
Apr 13, 2021 3.150 3.230 3.030 3.150 91,106 -0.05(-1.56%)
Apr 12, 2021 3.310 3.350 3.120 3.200 90,165 -0.17(-5.04%)
Apr 09, 2021 3.410 3.431 3.300 3.370 67,300 -0.03(-0.88%)
Apr 08, 2021 3.560 3.560 3.320 3.400 47,717 -0.05(-1.45%)
Apr 07, 2021 3.370 3.540 3.232 3.450 178,836 +0.10(+2.99%)
Apr 06, 2021 3.340 3.450 3.290 3.350 148,476 +0.07(+2.13%)
Apr 05, 2021 3.380 3.380 3.220 3.280 111,011 -0.11(-3.24%)
Apr 01, 2021 3.260 3.490 3.260 3.390 147,200 +0.09(+2.73%)
Mar 31, 2021 3.440 3.520 3.210 3.300 252,467 -0.21(-5.98%)
Mar 30, 2021 3.720 3.860 3.400 3.510 734,197 -0.63(-15.22%)
Mar 29, 2021 4.600 6.290 3.850 4.140 14,477,126 +0.97(+30.60%)
Mar 26, 2021 3.401 3.401 3.120 3.170 11,100 -0.05(-1.55%)
Mar 25, 2021 3.250 3.520 3.220 3.220 5,481 -0.03(-0.92%)
Mar 24, 2021 3.560 3.560 3.250 3.250 34,430 -0.30(-8.45%)
Mar 23, 2021 3.690 3.690 3.510 3.550 9,445 -0.14(-3.79%)
Mar 22, 2021 3.740 3.888 3.660 3.690 10,822 -0.11(-2.89%)
Mar 19, 2021 3.910 3.980 3.720 3.800 18,100 -0.04(-1.04%)
Mar 18, 2021 3.840 3.900 3.820 3.840 17,712 +0.10(+2.67%)
Mar 17, 2021 3.750 3.900 3.730 3.740 23,176 -0.01(-0.27%)
Mar 16, 2021 4.260 4.260 3.750 3.750 25,421 -0.16(-4.09%)
Mar 15, 2021 4.060 4.170 3.910 3.910 27,363 +0.04(+1.03%)
Mar 12, 2021 4.250 4.250 3.840 3.870 53,000 -0.25(-6.07%)
Mar 11, 2021 3.800 4.440 3.800 4.120 126,656 +0.33(+8.71%)
Mar 10, 2021 3.840 3.938 3.750 3.790 23,047 -0.10(-2.57%)
Mar 09, 2021 3.770 3.940 3.710 3.890 36,249 +0.22(+5.99%)
Mar 08, 2021 3.620 3.700 3.620 3.670 3,451 +0.03(+0.82%)
Mar 05, 2021 3.650 3.680 3.520 3.640 19,700 +0.09(+2.54%)
Mar 04, 2021 3.760 3.795 3.500 3.550 69,201 -0.21(-5.59%)
Mar 03, 2021 3.900 3.900 3.740 3.760 8,417 -0.06(-1.57%)
Mar 02, 2021 3.820 3.820 3.720 3.820 16,977 +0.03(+0.85%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.