Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cyren Ltd (NQ: CYRN )

0.3129 USD -0.0364 (-10.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.5500 0.6600 0.5500 0.6249 10,320,398 +0.07(+13.12%)
Sep 29, 2021 0.5720 0.5757 0.5410 0.5524 1,511,771 -0.02(-4.05%)
Sep 28, 2021 0.5816 0.5943 0.5603 0.5757 1,646,542 -0.02(-2.92%)
Sep 27, 2021 0.6000 0.6289 0.5810 0.5930 3,697,112 +0.01(+1.38%)
Sep 24, 2021 0.5420 0.6200 0.5420 0.5849 4,990,431 +0.03(+4.71%)
Sep 23, 2021 0.5407 0.5800 0.5394 0.5586 1,780,423 +0.02(+4.00%)
Sep 22, 2021 0.5316 0.5580 0.5300 0.5371 1,415,229 -0.01(-2.36%)
Sep 21, 2021 0.5500 0.5799 0.5401 0.5501 1,830,183 +0.01(+1.83%)
Sep 20, 2021 0.5800 0.5859 0.5300 0.5402 2,702,646 -0.06(-9.36%)
Sep 17, 2021 0.5800 0.6170 0.5800 0.5960 2,536,417 -0.01(-2.02%)
Sep 16, 2021 0.5890 0.6480 0.5624 0.6083 3,862,861 -0.01(-1.95%)
Sep 15, 2021 0.6700 0.7049 0.6000 0.6204 11,740,078 -0.12(-15.74%)
Sep 14, 2021 0.6020 0.9498 0.5850 0.7363 78,655,846 +0.16(+26.73%)
Sep 13, 2021 0.6800 0.7200 0.5750 0.5810 16,238,718 -0.02(-3.17%)
Sep 10, 2021 0.5100 0.6199 0.5100 0.6000 10,385,997 +0.08(+15.79%)
Sep 09, 2021 0.5200 0.5160 0.5002 0.5182 241,336 +0.00(+0.43%)
Sep 08, 2021 0.5300 0.5499 0.5010 0.5160 523,287 -0.01(-2.62%)
Sep 07, 2021 0.5300 0.5500 0.5260 0.5299 405,558 -0.01(-1.76%)
Sep 03, 2021 0.5528 0.5590 0.5380 0.5394 451,522 -0.01(-2.42%)
Sep 02, 2021 0.5600 0.5600 0.5406 0.5528 588,987 -0.00(-0.41%)
Sep 01, 2021 0.5445 0.5600 0.5371 0.5551 331,860 +0.01(+1.89%)
Aug 31, 2021 0.5505 0.5519 0.5330 0.5448 260,655 -0.01(-1.04%)
Aug 30, 2021 0.5400 0.5608 0.5200 0.5505 513,293 +0.02(+4.42%)
Aug 27, 2021 0.5400 0.5400 0.5201 0.5272 303,042 +0.01(+1.17%)
Aug 26, 2021 0.5100 0.5320 0.5044 0.5211 461,713 +0.02(+3.31%)
Aug 25, 2021 0.5100 0.5173 0.4701 0.5044 435,160 -0.00(-0.81%)
Aug 24, 2021 0.4925 0.5199 0.4875 0.5085 488,188 +0.03(+5.19%)
Aug 23, 2021 0.4779 0.4897 0.4691 0.4834 319,289 +0.01(+2.83%)
Aug 20, 2021 0.4700 0.4900 0.4610 0.4701 607,349 -0.01(-2.06%)
Aug 19, 2021 0.5000 0.5100 0.4605 0.4800 469,485 -0.01(-1.96%)
Aug 18, 2021 0.4900 0.4928 0.4602 0.4896 707,421 +0.01(+2.00%)
Aug 17, 2021 0.5500 0.5500 0.4601 0.4800 961,779 -0.05(-9.11%)
Aug 16, 2021 0.5663 0.5663 0.5202 0.5281 641,539 -0.03(-5.70%)
Aug 13, 2021 0.5700 0.5711 0.5500 0.5600 419,269 -0.00(-0.36%)
Aug 12, 2021 0.5703 0.5799 0.5604 0.5620 341,432 -0.01(-1.66%)
Aug 11, 2021 0.5868 0.5960 0.5710 0.5715 291,509 -0.02(-2.61%)
Aug 10, 2021 0.6150 0.6150 0.5820 0.5868 226,825 -0.00(-0.03%)
Aug 09, 2021 0.5927 0.6100 0.5800 0.5870 262,355 +0.01(+1.22%)
Aug 06, 2021 0.6000 0.6177 0.5750 0.5799 303,490 -0.01(-2.04%)
Aug 05, 2021 0.5803 0.6450 0.5720 0.5920 936,155 +0.00(+0.05%)
Aug 04, 2021 0.5900 0.6100 0.5835 0.5917 327,805 +0.00(+0.58%)
Aug 03, 2021 0.6000 0.6130 0.5801 0.5883 350,326 -0.03(-4.19%)
Aug 02, 2021 0.5963 0.6180 0.5700 0.6140 452,482 +0.03(+4.78%)
Jul 30, 2021 0.6100 0.6100 0.5801 0.5860 275,700 -0.02(-2.66%)
Jul 29, 2021 0.6000 0.6131 0.5900 0.6020 475,821 +0.01(+1.59%)
Jul 28, 2021 0.6200 0.6200 0.5716 0.5926 335,592 +0.02(+3.96%)
Jul 27, 2021 0.5832 0.5980 0.5600 0.5700 709,227 -0.01(-0.87%)
Jul 26, 2021 0.6196 0.6240 0.5711 0.5750 707,103 -0.04(-6.43%)
Jul 23, 2021 0.6250 0.6400 0.5901 0.6145 500,015 -0.04(-6.28%)
Jul 22, 2021 0.6300 0.6949 0.6115 0.6557 1,587,647 +0.03(+4.26%)
Jul 21, 2021 0.6250 0.6384 0.6137 0.6289 155,043 +0.01(+2.24%)
Jul 20, 2021 0.6000 0.6360 0.5711 0.6151 281,570 +0.02(+2.52%)
Jul 19, 2021 0.5900 0.6564 0.5501 0.6000 840,700 -0.01(-2.26%)
Jul 16, 2021 0.6342 0.6439 0.6060 0.6139 340,691 -0.00(-0.47%)
Jul 15, 2021 0.6400 0.6533 0.6100 0.6168 515,092 -0.02(-3.02%)
Jul 14, 2021 0.6900 0.6900 0.6300 0.6360 926,146 -0.06(-9.01%)
Jul 13, 2021 0.7300 0.7410 0.6720 0.6990 640,149 -0.03(-3.59%)
Jul 12, 2021 0.6900 0.7350 0.6900 0.7250 648,086 +0.03(+4.51%)
Jul 09, 2021 0.7257 0.7257 0.6820 0.6937 429,465 -0.01(-0.90%)
Jul 08, 2021 0.6700 0.7197 0.6500 0.7000 688,525 +0.02(+3.70%)
Jul 07, 2021 0.6900 0.6989 0.6406 0.6750 928,385 -0.02(-3.43%)
Jul 06, 2021 0.7200 0.7300 0.6906 0.6990 656,581 -0.01(-1.15%)
Jul 02, 2021 0.7400 0.7500 0.7000 0.7071 890,981 -0.03(-3.80%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.