Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Cyngn Inc (NQ: CYN )

0.1168 -0.0092 (-7.30%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2022 1.550 1.600 1.450 1.560 3,460,951 -0.07(-4.29%)
May 27, 2022 1.640 2.300 1.510 1.630 17,940,704 -0.03(-1.81%)
May 26, 2022 1.810 2.160 1.610 1.660 11,257,716 -0.17(-9.29%)
May 25, 2022 1.770 2.030 1.730 1.830 1,515,728 -0.02(-1.08%)
May 24, 2022 1.960 1.960 1.770 1.850 927,529 -0.16(-7.96%)
May 23, 2022 2.050 2.090 1.780 2.010 2,211,102 -0.02(-0.99%)
May 20, 2022 2.270 2.380 1.860 2.030 1,991,334 -0.24(-10.57%)
May 19, 2022 2.370 2.560 2.250 2.270 1,799,604 -0.14(-5.81%)
May 18, 2022 2.590 2.880 2.360 2.410 3,224,991 -0.18(-6.95%)
May 17, 2022 2.810 2.910 2.550 2.590 1,406,538 -0.21(-7.50%)
May 16, 2022 3.260 3.308 2.750 2.800 1,656,569 -0.49(-14.89%)
May 13, 2022 3.730 3.780 3.200 3.290 1,911,976 -0.31(-8.61%)
May 12, 2022 3.250 4.050 3.230 3.600 3,151,489 -0.09(-2.44%)
May 11, 2022 4.980 5.030 3.640 3.690 5,289,584 -1.35(-26.79%)
May 10, 2022 4.270 5.180 4.200 5.040 31,871,484 +0.79(+18.59%)
May 09, 2022 3.780 4.620 3.750 4.250 21,014,340 +0.65(+18.06%)
May 06, 2022 3.440 3.880 3.400 3.600 6,067,706 -0.14(-3.74%)
May 05, 2022 3.210 4.750 3.200 3.740 43,454,096 +0.57(+17.98%)
May 04, 2022 3.870 4.050 2.960 3.170 6,028,614 -0.76(-19.34%)
May 03, 2022 4.170 4.670 3.700 3.930 4,672,861 -0.70(-15.12%)
May 02, 2022 5.860 6.250 4.280 4.630 14,487,503 -0.89(-16.12%)
Apr 29, 2022 3.840 5.800 3.780 5.520 33,861,256 +1.59(+40.46%)
Apr 28, 2022 3.210 4.440 3.110 3.930 26,584,820 -0.03(-0.88%)
Apr 27, 2022 3.240 4.390 3.220 3.965 49,948,376 +0.28(+7.74%)
Apr 26, 2022 2.310 3.770 2.300 3.680 45,944,240 +1.26(+52.07%)
Apr 25, 2022 2.080 3.000 2.040 2.420 19,571,296 -0.27(-10.04%)
Apr 22, 2022 1.870 2.800 1.840 2.690 57,462,832 +0.57(+26.89%)
Apr 21, 2022 2.010 2.450 1.650 2.120 221,062,800 +1.04(+96.30%)
Apr 20, 2022 1.220 1.220 1.080 1.080 94,200 -0.10(-8.47%)
Apr 19, 2022 1.080 1.210 1.080 1.180 119,425 +0.10(+9.26%)
Apr 18, 2022 1.100 1.170 1.080 1.080 114,418 -0.07(-6.09%)
Apr 14, 2022 1.200 1.270 1.130 1.150 125,598 -0.04(-3.36%)
Apr 13, 2022 1.220 1.260 1.180 1.190 93,268 -0.02(-1.65%)
Apr 12, 2022 1.230 1.280 1.210 1.210 102,530 -0.04(-3.20%)
Apr 11, 2022 1.340 1.340 1.230 1.250 143,054 -0.04(-3.10%)
Apr 08, 2022 1.410 1.415 1.290 1.290 137,192 -0.11(-7.86%)
Apr 07, 2022 1.550 1.550 1.400 1.400 93,201 -0.14(-9.09%)
Apr 06, 2022 1.590 1.590 1.500 1.540 123,470 -0.03(-1.91%)
Apr 05, 2022 1.470 1.640 1.470 1.570 305,486 +0.10(+6.80%)
Apr 04, 2022 1.480 1.490 1.460 1.470 64,391 +0.00(+0.00%)
Apr 01, 2022 1.460 1.500 1.460 1.470 112,574 +0.01(+0.68%)
Mar 31, 2022 1.490 1.510 1.450 1.460 148,848 -0.01(-0.68%)
Mar 30, 2022 1.530 1.550 1.430 1.470 237,484 -0.07(-4.55%)
Mar 29, 2022 1.490 1.590 1.450 1.540 364,228 +0.09(+6.21%)
Mar 28, 2022 1.410 1.470 1.370 1.450 375,092 +0.04(+2.84%)
Mar 25, 2022 1.460 1.480 1.380 1.410 162,748 -0.05(-3.42%)
Mar 24, 2022 1.420 1.490 1.370 1.460 422,031 -0.04(-2.67%)
Mar 23, 2022 1.530 1.530 1.413 1.500 474,273 +0.01(+0.67%)
Mar 22, 2022 1.490 1.660 1.410 1.490 740,688 +0.04(+2.76%)
Mar 21, 2022 1.500 1.515 1.440 1.450 110,908 +0.01(+0.69%)
Mar 18, 2022 1.350 1.500 1.350 1.440 355,343 +0.09(+6.67%)
Mar 17, 2022 1.240 1.400 1.240 1.350 137,050 +0.07(+5.47%)
Mar 16, 2022 1.250 1.290 1.220 1.280 122,181 +0.03(+2.40%)
Mar 15, 2022 1.300 1.320 1.240 1.250 82,908 -0.03(-2.34%)
Mar 14, 2022 1.350 1.350 1.260 1.280 62,326 -0.05(-3.76%)
Mar 11, 2022 1.380 1.420 1.300 1.330 82,031 -0.05(-3.62%)
Mar 10, 2022 1.400 1.410 1.360 1.380 62,918 -0.08(-5.48%)
Mar 09, 2022 1.380 1.470 1.380 1.460 89,570 +0.10(+7.35%)
Mar 08, 2022 1.330 1.400 1.320 1.360 112,482 +0.00(+0.00%)
Mar 07, 2022 1.520 1.550 1.350 1.360 204,746 -0.28(-17.07%)
Mar 04, 2022 1.830 1.852 1.601 1.640 165,747 -0.23(-12.30%)
Mar 03, 2022 1.910 1.955 1.800 1.870 61,703 -0.04(-2.09%)
Mar 02, 2022 1.860 1.970 1.740 1.910 152,150 +0.04(+2.14%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.