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 )

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 31, 2016 5.290 5.290 4.950 4.950 4,101 -0.08(-1.59%)
May 27, 2016 4.900 5.030 5.030 5.030 1,800 +0.07(+1.41%)
May 26, 2016 5.230 5.270 4.950 4.960 3,091 -0.03(-0.52%)
May 25, 2016 5.040 5.040 4.950 4.986 1,122 -0.07(-1.46%)
May 24, 2016 5.000 5.060 5.000 5.060 6,823 +0.11(+2.22%)
May 23, 2016 5.200 5.200 4.950 4.950 1,000 -0.10(-1.98%)
May 20, 2016 5.321 5.325 5.030 5.050 4,189 -0.36(-6.65%)
May 18, 2016 5.310 5.410 5.410 5.410 7,200 -0.04(-0.74%)
May 17, 2016 5.312 5.500 5.312 5.450 10,619 +0.24(+4.60%)
May 16, 2016 5.620 5.650 5.210 5.210 1,287 -0.44(-7.79%)
May 12, 2016 5.660 5.650 5.650 5.650 25 +0.19(+3.48%)
May 11, 2016 5.510 5.660 5.404 5.460 3,444 +0.05(+0.92%)
May 10, 2016 5.290 5.750 5.280 5.410 7,938 -0.09(-1.64%)
May 09, 2016 5.010 5.670 5.010 5.500 13,097 +0.50(+10.00%)
May 06, 2016 4.990 5.000 4.990 5.000 3,013 +0.10(+1.96%)
May 05, 2016 4.900 4.904 4.900 4.904 440 +0.00(+0.08%)
May 04, 2016 4.900 4.964 4.900 4.900 8,605 -0.02(-0.41%)
May 03, 2016 4.910 4.980 4.900 4.920 2,231 +0.01(+0.20%)
May 02, 2016 4.989 5.000 4.910 4.910 371 +0.02(+0.41%)
Apr 29, 2016 4.857 4.899 4.850 4.890 746 -0.01(-0.23%)
Apr 27, 2016 4.850 4.901 4.901 4.901 2,500 -0.08(-1.52%)
Apr 26, 2016 5.000 5.000 4.860 4.977 506 +0.07(+1.45%)
Apr 25, 2016 5.000 5.000 4.860 4.906 2,300 -0.04(-0.89%)
Apr 22, 2016 4.850 4.950 4.770 4.950 3,349 +0.02(+0.40%)
Apr 20, 2016 4.980 4.930 4.930 4.930 22 +0.10(+2.07%)
Apr 19, 2016 4.790 4.830 4.790 4.830 251 +0.07(+1.47%)
Apr 18, 2016 4.830 4.890 4.760 4.760 1,024 -0.11(-2.26%)
Apr 15, 2016 4.880 5.000 4.870 4.870 1,464 -0.13(-2.60%)
Apr 14, 2016 5.000 5.000 4.880 5.000 2,805 -0.02(-0.36%)
Apr 12, 2016 5.020 5.018 5.018 5.018 130 -0.00(-0.04%)
Apr 11, 2016 5.100 5.100 5.000 5.020 5,039 -0.06(-1.18%)
Apr 08, 2016 4.925 5.080 4.925 5.080 930 +0.21(+4.31%)
Apr 07, 2016 4.911 4.920 4.870 4.870 2,476 -0.10(-2.01%)
Apr 06, 2016 5.150 5.150 4.970 4.970 1,755 -0.28(-5.33%)
Apr 05, 2016 5.190 5.250 5.190 5.250 2,935 +0.05(+0.96%)
Apr 04, 2016 5.090 5.240 5.090 5.200 5,585 +0.04(+0.78%)
Apr 01, 2016 5.030 5.200 5.030 5.160 6,849 +0.18(+3.61%)
Mar 31, 2016 4.980 5.111 4.980 4.980 3,225 -0.21(-4.05%)
Mar 30, 2016 5.200 5.200 5.020 5.190 828 +0.14(+2.77%)
Mar 29, 2016 4.980 5.150 4.980 5.050 3,464 -0.12(-2.37%)
Mar 28, 2016 5.190 5.190 5.173 5.173 981 +0.05(+1.03%)
Mar 24, 2016 5.090 5.120 5.120 5.120 4,100 +0.06(+1.19%)
Mar 23, 2016 5.030 5.080 4.980 5.060 18,747 +0.07(+1.40%)
Mar 22, 2016 4.990 5.030 4.900 4.990 5,963 -0.07(-1.38%)
Mar 21, 2016 5.060 5.060 5.010 5.060 19,410 -0.00(-0.00%)
Mar 18, 2016 5.120 5.120 4.970 5.060 12,604 +0.14(+2.85%)
Mar 17, 2016 4.920 4.930 4.760 4.920 2,613 -0.04(-0.81%)
Mar 16, 2016 4.900 5.050 4.660 4.960 31,379 +0.06(+1.22%)
Mar 15, 2016 4.900 4.900 4.900 4.900 364 -0.02(-0.41%)
Mar 14, 2016 4.890 4.950 4.890 4.920 1,584 -0.04(-0.81%)
Mar 11, 2016 5.370 5.370 4.960 4.960 1,533 +0.22(+4.64%)
Mar 10, 2016 4.990 4.990 4.700 4.740 3,100 -0.13(-2.67%)
Mar 09, 2016 4.860 4.870 4.860 4.870 1,153 -0.11(-2.21%)
Mar 08, 2016 4.680 4.980 4.680 4.980 409 +0.36(+7.79%)
Mar 07, 2016 4.584 4.620 4.584 4.620 683 +0.02(+0.43%)
Mar 04, 2016 4.500 4.780 4.430 4.600 13,646 +0.15(+3.37%)
Mar 03, 2016 4.500 4.580 4.310 4.450 9,037 +0.17(+3.97%)
Mar 02, 2016 4.240 4.520 4.240 4.280 3,325 +0.07(+1.66%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.