Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Cyanotech Corp (OP: CYAN )

0.7025 -0.0007 (-0.10%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jul 31, 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 (%)
Jul 31, 2024 0.7025 0.8370 0.7025 0.7025 11,061 -0.00(-0.10%)
Jul 30, 2024 0.6500 0.7700 0.6500 0.7032 21,718 +0.14(+25.57%)
Jul 29, 2024 0.4700 0.6400 0.4700 0.5600 23,456 +0.01(+1.82%)
Jul 26, 2024 0.6395 0.6395 0.5500 0.5500 11,083 -0.04(-6.78%)
Jul 25, 2024 0.6400 0.6400 0.5601 0.5900 10,561 +0.00(+0.00%)
Jul 24, 2024 0.5550 0.6200 0.5550 0.5900 15,133 +0.02(+2.63%)
Jul 23, 2024 0.5850 0.5850 0.3980 0.5749 14,453 +0.06(+12.73%)
Jul 22, 2024 0.5100 0.5870 0.5100 0.5100 14,158 -0.07(-12.07%)
Jul 19, 2024 0.5874 0.5874 0.5800 0.5800 7,764 +0.00(+0.17%)
Jul 18, 2024 0.4765 0.5790 0.4765 0.5790 7,930 +0.04(+7.26%)
Jul 17, 2024 0.4750 0.5895 0.4750 0.5398 13,580 +0.20(+58.76%)
Jul 16, 2024 0.5295 0.5695 0.3400 0.3400 11,394 -0.09(-21.48%)
Jul 15, 2024 0.4500 0.5300 0.3400 0.4330 19,390 -0.03(-5.87%)
Jul 12, 2024 0.5495 0.5495 0.4500 0.4600 8,473 +0.01(+2.22%)
Jul 11, 2024 0.4394 0.4998 0.4001 0.4500 39,553 +0.12(+38.04%)
Jul 10, 2024 0.3250 0.4249 0.3250 0.3260 11,229 -0.06(-16.39%)
Jul 09, 2024 0.3750 0.3900 0.3750 0.3899 12,500 +0.01(+2.74%)
Jul 08, 2024 0.3207 0.3795 0.3075 0.3795 11,088 -0.02(-4.84%)
Jul 05, 2024 0.3988 0.3988 0.3988 0.3988 5,209 +0.03(+9.26%)
Jul 03, 2024 0.3650 0.3650 0.3650 0.3650 10,000 +0.02(+4.29%)
Jul 02, 2024 0.3500 0.3500 0.3055 0.3500 4,500 +0.02(+7.36%)
Jul 01, 2024 0.3260 0.3260 0.3260 0.3260 6,363 +0.00(+0.00%)
Jun 28, 2024 0.3480 0.3480 0.3260 0.3260 1,950 -0.06(-16.41%)
Jun 27, 2024 0.3992 0.3992 0.3260 0.3900 4,381 +0.06(+19.85%)
Jun 26, 2024 0.3025 0.3999 0.3025 0.3254 23,745 +0.06(+22.79%)
Jun 25, 2024 0.2650 0.2650 0.2650 0.2650 404 +0.00(+0.00%)
Jun 24, 2024 0.2650 0.2650 0.2650 0.2650 101 -0.01(-3.64%)
Jun 21, 2024 0.2750 0.2750 0.2650 0.2750 14,154 -0.02(-8.33%)
Jun 20, 2024 0.3000 0.3000 0.3000 0.3000 1,652 -0.01(-3.23%)
Jun 18, 2024 0.3100 0.3100 0.3100 0.3100 1,388 -0.00(-0.64%)
Jun 17, 2024 0.3120 0.3120 0.3120 0.3120 137 +0.01(+4.00%)
Jun 14, 2024 0.3001 0.3001 0.3000 0.3000 9,246 -0.00(-0.03%)
Jun 13, 2024 0.3001 0.3001 0.3001 0.3001 106 -0.01(-2.25%)
Jun 12, 2024 0.3200 0.3200 0.3024 0.3070 1,150 +0.00(+1.49%)
Jun 11, 2024 0.3025 0.3300 0.3025 0.3025 1,603 -0.03(-9.73%)
Jun 10, 2024 0.3600 0.3600 0.3250 0.3351 2,812 -0.04(-10.64%)
Jun 05, 2024 0.3750 0 -0.01(-1.32%)
Jun 04, 2024 0.3750 0.3800 0.3750 0.3800 6,708 +0.01(+1.33%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.