Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Oct 31, 2017 4.900 5.150 4.750 4.750 11,506 -0.35(-6.86%)
Oct 30, 2017 5.150 5.200 4.850 5.100 13,960 +0.15(+3.03%)
Oct 27, 2017 4.950 5.350 4.855 4.950 9,442 +0.05(+1.02%)
Oct 26, 2017 4.600 4.950 4.500 4.900 5,733 +0.25(+5.38%)
Oct 25, 2017 4.750 4.900 4.650 4.650 3,568 -0.14(-3.02%)
Oct 24, 2017 4.700 4.900 4.700 4.795 2,557 -0.06(-1.24%)
Oct 23, 2017 4.900 4.900 4.825 4.855 4,111 -0.09(-1.92%)
Oct 20, 2017 4.950 4.950 4.400 4.950 5,562 +0.00(+0.00%)
Oct 19, 2017 4.950 5.100 4.900 4.950 2,035 +0.00(+0.00%)
Oct 18, 2017 5.000 5.150 4.895 4.950 11,138 +0.05(+1.02%)
Oct 17, 2017 4.750 5.000 4.750 4.900 5,878 +0.20(+4.26%)
Oct 16, 2017 4.550 4.750 4.500 4.700 1,848 +0.15(+3.30%)
Oct 13, 2017 4.250 4.795 4.250 4.550 6,587 +0.35(+8.33%)
Oct 12, 2017 4.350 4.400 4.200 4.200 1,586 -0.25(-5.62%)
Oct 11, 2017 4.200 4.500 3.968 4.450 6,348 +0.50(+12.66%)
Oct 10, 2017 3.969 4.050 3.950 3.950 2,060 -0.15(-3.66%)
Oct 09, 2017 4.000 4.300 3.920 4.100 4,695 +0.15(+3.80%)
Oct 06, 2017 3.950 3.950 3.900 3.950 913 +0.00(+0.00%)
Oct 05, 2017 3.850 4.000 3.850 3.950 2,225 +0.10(+2.60%)
Oct 04, 2017 3.900 3.950 3.850 3.850 1,963 -0.10(-2.53%)
Oct 03, 2017 3.950 4.000 3.818 3.950 4,099 -0.13(-3.07%)
Oct 02, 2017 4.000 4.075 4.000 4.075 1,709 +0.02(+0.39%)
Sep 29, 2017 4.132 4.132 3.950 4.059 2,942 +0.21(+5.44%)
Sep 28, 2017 4.000 4.100 3.850 3.850 3,707 -0.15(-3.75%)
Sep 27, 2017 4.195 4.195 3.950 4.000 1,520 -0.15(-3.61%)
Sep 26, 2017 4.150 4.150 4.105 4.150 806 +0.00(+0.00%)
Sep 25, 2017 3.850 4.300 3.850 4.150 3,622 +0.00(+0.00%)
Sep 22, 2017 4.000 4.150 4.000 4.150 721 +0.20(+5.06%)
Sep 21, 2017 4.100 4.200 3.950 3.950 3,457 -0.10(-2.47%)
Sep 20, 2017 4.350 4.350 3.500 4.050 12,717 -0.15(-3.57%)
Sep 19, 2017 4.350 4.369 4.200 4.200 7,163 -0.20(-4.55%)
Sep 18, 2017 4.550 4.575 4.400 4.400 7,609 -0.15(-3.30%)
Sep 15, 2017 4.690 4.690 4.345 4.550 7,153 +0.00(+0.00%)
Sep 14, 2017 4.650 4.650 4.450 4.550 5,498 -0.05(-1.09%)
Sep 13, 2017 4.550 4.770 4.550 4.600 932 -0.14(-2.95%)
Sep 12, 2017 4.800 4.555 4.740 4,724 +0.19(+4.18%)
Sep 11, 2017 4.800 5.100 4.500 4.550 10,133 -0.15(-3.19%)
Sep 08, 2017 4.750 4.826 4.700 4.700 5,233 -0.13(-2.61%)
Sep 07, 2017 5.150 5.150 4.750 4.826 4,467 -0.17(-3.48%)
Sep 06, 2017 5.150 5.150 5.000 5.000 4,334 -0.05(-0.99%)
Sep 05, 2017 4.800 5.150 4.800 5.050 7,956 +0.30(+6.32%)
Sep 01, 2017 4.750 4.750 4.650 4.750 4,359 +0.05(+1.06%)
Aug 31, 2017 4.926 4.950 4.692 4.700 4,906 -0.10(-2.08%)
Aug 30, 2017 4.800 4.843 4.750 4.800 2,171 -0.05(-1.03%)
Aug 29, 2017 4.800 4.950 4.790 4.850 3,094 +0.15(+3.19%)
Aug 28, 2017 4.700 4.900 4.600 4.700 17,908 -0.05(-1.05%)
Aug 25, 2017 4.700 4.800 4.700 4.750 5,152 -0.05(-1.04%)
Aug 24, 2017 4.900 4.900 4.700 4.800 6,205 +0.00(+0.00%)
Aug 23, 2017 5.000 5.050 4.800 4.800 6,245 -0.10(-2.04%)
Aug 22, 2017 4.700 4.950 4.700 4.900 5,252 -0.02(-0.50%)
Aug 21, 2017 4.800 5.350 4.700 4.925 20,318 +0.02(+0.50%)
Aug 18, 2017 4.850 4.950 4.700 4.900 8,060 +0.00(+0.00%)
Aug 17, 2017 4.919 4.980 4.800 4.900 5,532 +0.05(+1.03%)
Aug 16, 2017 5.000 5.000 4.700 4.850 7,854 -0.20(-3.96%)
Aug 15, 2017 4.650 5.100 4.650 5.050 19,399 +0.41(+8.84%)
Aug 14, 2017 4.700 4.734 4.316 4.640 23,996 +0.05(+1.17%)
Aug 11, 2017 4.500 4.650 4.216 4.586 40,208 +0.09(+1.91%)
Aug 10, 2017 3.650 4.650 3.650 4.500 187,159 +1.00(+28.76%)
Aug 09, 2017 3.400 3.495 3.400 3.495 1,231 +0.04(+1.30%)
Aug 08, 2017 3.400 3.450 3.400 3.450 865 +0.10(+2.99%)
Aug 07, 2017 3.400 3.463 3.300 3.350 6,307 +0.05(+1.52%)
Aug 04, 2017 3.450 3.545 3.300 3.300 1,623 -0.20(-5.71%)
Aug 03, 2017 3.450 3.600 3.330 3.500 30,795 -0.05(-1.41%)
Aug 02, 2017 3.337 3.550 3.337 3.550 9,725 +0.20(+5.97%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.