Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Cyanotech Corp (OP: CYAN )

0.7400 +0.0400 (+5.71%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 0.7750 0.7750 0.6900 0.7400 6,204 +0.04(+5.71%)
Sep 18, 2024 0.7000 0.7750 0.7000 0.7000 9,215 +0.00(+0.00%)
Sep 17, 2024 0.7200 0.7400 0.6999 0.7000 25,016 -0.12(-14.52%)
Sep 16, 2024 0.8000 0.8189 0.8000 0.8189 5,402 +0.12(+18.00%)
Sep 13, 2024 0.6530 0.8200 0.6530 0.6940 8,365 -0.05(-6.22%)
Sep 12, 2024 0.8294 0.8294 0.7400 0.7400 5,980 +0.00(+0.00%)
Sep 11, 2024 0.8186 0.8295 0.7399 0.7400 16,243 -0.01(-1.33%)
Sep 10, 2024 0.7051 0.8295 0.7051 0.7500 8,038 +0.00(+0.00%)
Sep 09, 2024 0.8398 0.8398 0.7500 0.7500 15,000 +0.02(+2.74%)
Sep 06, 2024 0.7400 0.8390 0.6659 0.7300 5,844 -0.06(-7.48%)
Sep 05, 2024 0.8390 0.8390 0.7890 0.7890 5,503 +0.01(+1.23%)
Sep 04, 2024 0.7800 0.8500 0.7053 0.7794 21,096 -0.01(-1.34%)
Sep 03, 2024 0.8100 0.8100 0.7340 0.7900 8,236 +0.01(+0.64%)
Aug 30, 2024 0.6501 0.8000 0.6500 0.7850 20,525 +0.08(+10.56%)
Aug 29, 2024 0.7899 0.7899 0.7100 0.7100 7,801 -0.08(-10.13%)
Aug 28, 2024 0.7051 0.7900 0.6800 0.7900 9,302 +0.08(+12.04%)
Aug 27, 2024 0.7555 0.7959 0.7051 0.7051 8,631 +0.07(+10.17%)
Aug 26, 2024 0.7100 0.7717 0.6400 0.6400 8,680 -0.18(-21.95%)
Aug 23, 2024 0.8400 0.8400 0.8200 0.8200 6,005 +0.06(+7.91%)
Aug 22, 2024 0.7000 0.7599 0.6564 0.7599 7,936 +0.01(+1.32%)
Aug 21, 2024 0.6400 0.7500 0.6400 0.7500 10,144 +0.14(+22.75%)
Aug 20, 2024 0.7587 0.8714 0.5985 0.6110 27,950 -0.07(-10.62%)
Aug 19, 2024 0.6642 0.8900 0.6642 0.6836 35,469 -0.02(-2.34%)
Aug 16, 2024 0.7400 0.8500 0.6900 0.7000 27,879 +0.01(+1.45%)
Aug 15, 2024 0.7023 0.7498 0.6900 0.6900 6,404 +0.00(+0.00%)
Aug 14, 2024 0.7000 0.7000 0.6500 0.6900 9,124 +0.04(+6.17%)
Aug 13, 2024 0.7248 0.7399 0.5905 0.6499 19,012 -0.10(-13.34%)
Aug 12, 2024 0.6112 0.7499 0.6112 0.7499 5,962 +0.07(+10.30%)
Aug 09, 2024 0.7873 0.7873 0.6799 0.6799 7,991 -0.04(-4.90%)
Aug 08, 2024 0.7500 0.7500 0.7149 0.7149 19,200 -0.01(-0.98%)
Aug 07, 2024 0.7100 0.7378 0.5800 0.7220 42,180 +0.00(+0.28%)
Aug 06, 2024 0.8000 0.8000 0.7200 0.7200 7,492 -0.03(-4.00%)
Aug 05, 2024 0.7000 0.7700 0.6800 0.7500 14,653 +0.00(+0.00%)
Aug 02, 2024 0.7500 0.7900 0.7500 0.7500 5,115 +0.05(+7.14%)
Aug 01, 2024 0.8296 0.8296 0.6553 0.7000 10,977 -0.00(-0.36%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.