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 (%)
Oct 30, 2020 0.9334 0.9510 0.8900 0.9180 38,100 -0.00(-0.40%)
Oct 29, 2020 0.9107 0.9360 0.9000 0.9217 12,157 +0.01(+1.29%)
Oct 28, 2020 0.8700 0.9300 0.8700 0.9100 51,111 +0.06(+7.06%)
Oct 27, 2020 0.8100 0.8900 0.8100 0.8500 68,857 +0.02(+2.29%)
Oct 26, 2020 0.8500 0.8849 0.8100 0.8310 57,706 -0.05(-6.20%)
Oct 23, 2020 0.9300 0.9400 0.8080 0.8859 116,700 -0.04(-4.74%)
Oct 22, 2020 0.9500 1.010 0.9200 0.9300 72,115 -0.05(-5.39%)
Oct 21, 2020 1.020 1.080 0.9620 0.9830 78,921 -0.05(-4.57%)
Oct 20, 2020 0.9720 1.090 0.9700 1.030 83,740 +0.06(+6.20%)
Oct 19, 2020 1.000 1.090 0.9502 0.9700 56,141 +0.01(+1.38%)
Oct 16, 2020 1.000 1.000 0.9520 0.9568 41,000 -0.03(-2.65%)
Oct 15, 2020 0.9900 0.9976 0.9800 0.9828 7,856 -0.01(-0.75%)
Oct 14, 2020 0.9900 1.000 0.9900 0.9902 9,094 -0.01(-0.90%)
Oct 13, 2020 0.9900 1.017 0.9900 0.9992 15,701 -0.01(-1.07%)
Oct 12, 2020 1.000 1.030 0.9900 1.010 15,169 +0.02(+2.01%)
Oct 09, 2020 0.9900 1.030 0.9900 0.9901 13,300 -0.00(-0.49%)
Oct 08, 2020 1.000 1.020 0.9800 0.9950 12,666 -0.01(-0.50%)
Oct 07, 2020 1.000 1.080 0.9500 1.000 73,653 -0.06(-5.66%)
Oct 06, 2020 1.070 1.100 1.020 1.060 10,051 -0.05(-4.50%)
Oct 05, 2020 1.100 1.110 1.030 1.110 10,170 +0.05(+4.71%)
Oct 02, 2020 1.070 1.070 1.020 1.060 6,600 -0.01(-1.03%)
Oct 01, 2020 1.110 1.110 1.020 1.071 24,610 -0.01(-0.82%)
Sep 30, 2020 1.040 1.140 1.030 1.080 27,453 +0.04(+3.45%)
Sep 29, 2020 1.038 1.090 0.9901 1.044 34,726 -0.01(-0.57%)
Sep 28, 2020 1.090 1.100 0.9900 1.050 22,203 +0.00(+0.26%)
Sep 25, 2020 1.010 1.050 0.9750 1.047 31,000 +0.01(+0.70%)
Sep 24, 2020 0.9000 1.040 0.9000 1.040 57,259 +0.11(+11.82%)
Sep 23, 2020 0.9300 0.9500 0.8700 0.9301 121,827 +0.00(+0.00%)
Sep 22, 2020 0.9650 1.000 0.9200 0.9301 53,938 -0.05(-5.04%)
Sep 21, 2020 1.020 1.020 0.9201 0.9795 93,675 -0.05(-4.88%)
Sep 18, 2020 1.130 1.130 1.020 1.030 15,100 -0.00(-0.02%)
Sep 17, 2020 1.030 1.040 1.000 1.030 11,442 +0.01(+0.97%)
Sep 16, 2020 1.040 1.050 1.000 1.020 23,165 +0.01(+1.00%)
Sep 15, 2020 0.9900 1.050 0.9821 1.010 28,124 +0.01(+1.00%)
Sep 14, 2020 1.010 1.070 0.9632 1.000 41,182 -0.03(-2.91%)
Sep 11, 2020 1.051 1.120 0.9850 1.030 80,300 -0.05(-4.63%)
Sep 10, 2020 1.010 1.220 0.9500 1.080 192,284 +0.08(+8.00%)
Sep 09, 2020 0.9700 1.120 0.9700 1.000 34,861 +0.03(+3.09%)
Sep 08, 2020 0.9900 1.020 0.9600 0.9700 34,778 +0.01(+1.02%)
Sep 04, 2020 0.9837 1.000 0.9600 0.9602 37,400 -0.05(-4.93%)
Sep 03, 2020 1.050 1.050 0.9900 1.010 48,489 -0.02(-1.94%)
Sep 02, 2020 0.9800 1.050 0.9602 1.030 67,778 +0.03(+3.00%)
Sep 01, 2020 1.050 1.080 0.9900 1.000 180,654 +0.00(+0.00%)
Aug 31, 2020 1.110 1.110 1.000 1.000 276,213 -0.12(-10.71%)
Aug 28, 2020 1.050 1.130 1.000 1.120 160,700 +0.06(+5.66%)
Aug 27, 2020 1.050 1.103 1.030 1.060 118,628 +0.00(+0.00%)
Aug 26, 2020 0.9900 1.070 0.9800 1.060 127,962 +0.02(+1.92%)
Aug 25, 2020 1.060 1.080 1.010 1.040 60,045 -0.01(-0.95%)
Aug 24, 2020 1.130 1.150 1.050 1.050 151,352 -0.07(-6.25%)
Aug 21, 2020 1.100 1.120 1.065 1.120 160,100 +0.01(+0.90%)
Aug 20, 2020 1.110 1.160 1.060 1.110 178,606 -0.01(-0.89%)
Aug 19, 2020 1.170 1.180 1.120 1.120 133,334 -0.08(-6.67%)
Aug 18, 2020 1.150 1.200 1.140 1.200 57,745 +0.06(+5.26%)
Aug 17, 2020 1.250 1.290 1.130 1.140 348,921 -0.14(-10.94%)
Aug 14, 2020 1.300 1.311 1.200 1.280 104,500 -0.02(-1.54%)
Aug 13, 2020 1.360 1.370 1.270 1.300 166,068 -0.10(-7.14%)
Aug 12, 2020 1.450 1.510 1.350 1.400 649,261 -0.32(-18.60%)
Aug 11, 2020 1.680 1.750 1.610 1.720 336,867 +0.07(+4.24%)
Aug 10, 2020 1.690 1.700 1.630 1.650 143,071 +0.00(+0.00%)
Aug 07, 2020 1.660 1.700 1.550 1.650 214,500 +0.02(+1.23%)
Aug 06, 2020 1.500 1.770 1.480 1.630 409,020 +0.17(+11.64%)
Aug 05, 2020 1.500 1.540 1.460 1.460 61,521 -0.06(-3.95%)
Aug 04, 2020 1.540 1.620 1.455 1.520 106,659 +0.07(+4.83%)
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.