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 )

0.2591 USD -0.0107 (-3.97%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.056 1.110 1.020 1.050 557,300 -0.01(-0.94%)
Jan 28, 2021 1.170 1.180 0.9900 1.060 1,844,300 -0.11(-9.40%)
Jan 27, 2021 1.210 1.270 1.130 1.170 1,663,346 -0.05(-4.10%)
Jan 26, 2021 1.210 1.280 1.200 1.220 636,643 -0.01(-0.81%)
Jan 25, 2021 1.250 1.280 1.160 1.230 846,181 -0.01(-0.81%)
Jan 22, 2021 1.280 1.300 1.200 1.240 769,400 -0.05(-3.88%)
Jan 21, 2021 1.330 1.340 1.250 1.290 1,075,613 -0.01(-0.77%)
Jan 20, 2021 1.500 1.520 1.220 1.300 3,947,170 -0.08(-5.80%)
Jan 19, 2021 1.250 1.410 1.230 1.380 6,391,441 +0.16(+13.11%)
Jan 15, 2021 1.160 1.260 1.100 1.220 2,142,200 +0.09(+7.96%)
Jan 14, 2021 1.150 1.150 1.100 1.130 570,502 -0.03(-2.59%)
Jan 13, 2021 1.210 1.230 1.130 1.160 555,948 -0.07(-5.69%)
Jan 12, 2021 1.180 1.240 1.140 1.230 483,532 +0.03(+2.50%)
Jan 11, 2021 1.190 1.200 1.140 1.200 627,392 +0.00(+0.00%)
Jan 08, 2021 1.220 1.230 1.100 1.200 864,100 +0.01(+0.84%)
Jan 07, 2021 1.070 1.330 1.050 1.190 2,607,864 +0.15(+14.42%)
Jan 06, 2021 1.080 1.090 1.030 1.040 209,603 -0.04(-3.70%)
Jan 05, 2021 1.050 1.080 1.030 1.080 216,055 +0.01(+0.93%)
Jan 04, 2021 1.064 1.070 0.9998 1.070 418,987 +0.04(+3.88%)
Dec 31, 2020 1.030 1.030 1.030 381,384 -0.02(-1.90%)
Dec 30, 2020 1.100 1.120 1.020 1.050 381,384 -0.03(-2.78%)
Dec 29, 2020 1.030 1.100 1.000 1.080 434,219 +0.08(+8.00%)
Dec 28, 2020 1.030 1.040 0.9800 1.000 551,611 -0.03(-2.89%)
Dec 24, 2020 1.080 1.080 1.020 1.030 142,800 -0.03(-2.85%)
Dec 23, 2020 1.020 1.100 1.020 1.060 455,288 -0.03(-2.75%)
Dec 22, 2020 1.170 1.170 0.9900 1.090 1,105,076 -0.06(-5.22%)
Dec 21, 2020 1.380 1.390 1.110 1.150 2,330,469 -0.35(-23.33%)
Dec 18, 2020 1.020 1.750 1.000 1.500 8,924,900 +0.50(+50.03%)
Dec 17, 2020 1.060 1.060 0.9600 0.9998 202,311 -0.05(-4.78%)
Dec 16, 2020 1.030 1.080 0.9951 1.050 73,362 +0.02(+1.94%)
Dec 15, 2020 1.070 1.070 1.000 1.030 63,810 -0.04(-3.74%)
Dec 14, 2020 1.020 1.090 1.020 1.070 98,092 +0.06(+5.94%)
Dec 11, 2020 1.050 1.050 0.9803 1.010 45,400 -0.02(-1.94%)
Dec 10, 2020 1.010 1.070 1.000 1.030 21,270 +0.00(+0.00%)
Dec 09, 2020 1.090 1.120 1.010 1.030 188,163 -0.06(-5.50%)
Dec 08, 2020 1.000 1.090 0.9900 1.090 110,930 +0.10(+10.60%)
Dec 07, 2020 0.9500 1.040 0.9500 0.9855 232,119 +0.00(+0.17%)
Dec 04, 2020 0.9800 1.020 0.9700 0.9838 141,000 +0.02(+2.48%)
Dec 03, 2020 0.9200 1.030 0.8900 0.9600 231,382 +0.01(+1.19%)
Dec 02, 2020 0.9300 1.020 0.9000 0.9487 272,739 +0.03(+3.12%)
Dec 01, 2020 0.9400 0.9600 0.9000 0.9200 25,653 -0.02(-2.13%)
Nov 30, 2020 1.000 1.000 0.8996 0.9400 77,551 +0.02(+2.21%)
Nov 27, 2020 0.9400 0.9400 0.9010 0.9197 76,300 -0.02(-2.16%)
Nov 25, 2020 0.9600 1.000 0.9301 0.9400 42,700 -0.05(-5.05%)
Nov 24, 2020 1.000 1.000 0.9499 0.9900 30,673 -0.01(-1.00%)
Nov 23, 2020 0.9800 1.000 0.9000 1.000 93,489 +0.02(+1.66%)
Nov 20, 2020 1.020 1.020 0.9620 0.9837 5,800 -0.04(-3.56%)
Nov 19, 2020 1.070 1.070 0.9600 1.020 36,345 -0.06(-5.56%)
Nov 18, 2020 1.000 1.080 0.9700 1.080 37,192 +0.05(+4.85%)
Nov 17, 2020 0.9900 1.070 0.9900 1.030 28,754 +0.00(+0.00%)
Nov 16, 2020 1.080 1.100 1.000 1.030 29,660 +0.03(+3.02%)
Nov 13, 2020 0.9900 1.040 0.9900 0.9998 6,700 +0.01(+0.99%)
Nov 12, 2020 1.040 1.070 0.9601 0.9900 30,328 -0.09(-8.33%)
Nov 11, 2020 1.060 1.100 0.9621 1.080 35,815 +0.06(+5.37%)
Nov 10, 2020 0.9995 1.070 0.9066 1.025 80,822 +0.09(+10.20%)
Nov 09, 2020 0.9220 0.9970 0.9201 0.9301 24,186 +0.02(+1.66%)
Nov 06, 2020 0.9001 0.9400 0.9000 0.9149 9,100 +0.01(+0.98%)
Nov 05, 2020 0.8900 0.9449 0.8900 0.9060 9,288 +0.01(+0.67%)
Nov 04, 2020 0.9000 0.9245 0.8900 0.9000 6,565 -0.02(-1.96%)
Nov 03, 2020 0.9080 1.000 0.8999 0.9180 21,292 +0.02(+2.59%)
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.