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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ciena Corporation Common Stock (NY:CIEN)

289.68 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	270.70	297.01	266.61	289.68	4,300,602	+18.36(+6.77%)
Feb 06, 2026	262.65	273.00	251.26	271.32	33,471,358	+18.34(+7.25%)
Feb 05, 2026	242.64	261.00	238.57	252.98	3,312,520	-0.52(-0.21%)
Feb 04, 2026	277.05	285.97	248.97	253.50	6,229,879	-23.02(-8.32%)
Feb 03, 2026	276.55	284.79	266.20	276.52	3,183,560	+8.03(+2.99%)
Feb 02, 2026	247.93	271.21	246.03	268.49	2,532,029	+16.68(+6.62%)
Jan 30, 2026	254.01	269.90	247.47	251.81	3,246,956	-1.72(-0.68%)
Jan 29, 2026	257.00	259.83	241.68	253.53	2,261,404	-3.77(-1.47%)
Jan 28, 2026	247.52	258.43	244.74	257.30	2,069,514	+9.78(+3.95%)
Jan 27, 2026	239.90	247.75	236.18	247.52	1,969,807	+15.29(+6.58%)
Jan 26, 2026	230.00	242.00	225.71	232.23	1,471,491	+3.09(+1.35%)
Jan 23, 2026	229.16	232.03	220.52	229.14	1,806,218	-0.89(-0.39%)
Jan 22, 2026	236.62	239.12	222.87	230.03	2,093,466	-1.86(-0.80%)
Jan 21, 2026	241.52	242.00	226.82	231.89	2,882,642	-9.32(-3.86%)
Jan 20, 2026	229.15	246.21	227.37	241.21	2,737,899	-2.21(-0.91%)
Jan 16, 2026	247.09	253.90	241.55	243.42	2,056,229	-0.37(-0.15%)
Jan 15, 2026	245.00	252.19	243.35	243.79	1,746,925	+5.41(+2.27%)
Jan 14, 2026	244.91	245.80	233.16	238.38	1,776,103	-8.04(-3.26%)
Jan 13, 2026	234.90	249.96	234.26	246.42	1,698,338	+12.16(+5.19%)
Jan 12, 2026	227.59	234.27	223.50	234.26	2,238,911	+3.70(+1.60%)
Jan 09, 2026	219.28	230.86	216.07	230.56	2,773,129	+5.35(+2.38%)
Jan 08, 2026	258.26	259.00	221.14	225.21	4,627,423	-34.06(-13.14%)
Jan 07, 2026	253.00	261.13	248.99	259.27	3,218,658	+5.08(+2.00%)
Jan 06, 2026	230.20	254.81	221.12	254.19	3,453,760	+23.29(+10.09%)
Jan 05, 2026	250.34	252.60	223.27	230.90	3,244,119	-15.16(-6.16%)
Jan 02, 2026	241.00	248.50	237.62	246.06	1,985,028	+12.19(+5.21%)
Dec 31, 2025	239.08	239.90	232.41	233.87	1,170,437	-4.49(-1.88%)
Dec 30, 2025	240.17	240.50	236.83	238.36	1,162,213	-0.64(-0.27%)
Dec 29, 2025	237.26	241.22	230.13	239.00	1,755,605	-2.68(-1.11%)
Dec 26, 2025	240.90	242.51	238.43	241.68	946,948	+1.40(+0.58%)
Dec 24, 2025	240.59	242.00	237.93	240.28	833,187	-0.01(-0.00%)
Dec 23, 2025	234.75	243.00	234.75	240.29	1,801,384	+3.54(+1.50%)
Dec 22, 2025	235.00	239.38	230.40	236.75	2,810,228	+6.41(+2.78%)
Dec 19, 2025	212.74	231.35	212.41	230.34	4,528,347	+19.63(+9.32%)
Dec 18, 2025	212.00	215.47	209.00	210.71	3,056,414	+6.81(+3.34%)
Dec 17, 2025	212.85	215.70	201.70	203.90	2,370,812	-5.94(-2.83%)
Dec 16, 2025	214.46	215.44	206.54	209.84	2,727,186	-6.34(-2.93%)
Dec 15, 2025	220.84	226.02	215.60	216.18	2,683,652	-2.26(-1.03%)
Dec 12, 2025	236.00	237.91	215.18	218.44	4,664,466	-23.93(-9.87%)
Dec 11, 2025	236.35	248.00	222.45	242.37	8,606,126	+20.52(+9.25%)
Dec 10, 2025	216.50	226.24	214.40	221.85	3,815,674	+7.50(+3.50%)
Dec 09, 2025	212.93	219.88	212.28	214.35	3,287,396	+1.42(+0.67%)
Dec 08, 2025	205.00	213.03	203.00	212.93	3,768,217	+11.22(+5.56%)
Dec 05, 2025	199.63	201.77	194.85	201.71	2,332,252	+5.98(+3.06%)
Dec 04, 2025	190.56	197.76	190.01	195.73	2,446,272	+2.38(+1.23%)
Dec 03, 2025	201.00	202.22	186.39	193.35	3,808,213	-9.15(-4.52%)
Dec 02, 2025	204.03	209.19	198.00	202.50	2,281,333	+1.58(+0.79%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ciena Corporation Common Stock (NY:CIEN)

Historical Prices