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 )

0.9999 -0.0401 (-3.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 1.050 1.040 0.9612 0.9999 96,414 -0.04(-3.86%)
Sep 27, 2022 1.160 1.160 1.040 1.040 64,369 -0.04(-3.70%)
Sep 26, 2022 1.150 1.180 1.080 1.080 83,969 -0.11(-9.24%)
Sep 23, 2022 1.200 1.240 1.120 1.190 100,431 +0.01(+0.85%)
Sep 22, 2022 1.190 1.250 1.140 1.180 90,746 -0.01(-0.84%)
Sep 21, 2022 1.280 1.280 1.150 1.190 53,390 -0.07(-5.56%)
Sep 20, 2022 1.300 1.305 1.240 1.260 42,729 -0.02(-1.85%)
Sep 19, 2022 1.340 1.343 1.250 1.284 41,281 -0.05(-3.48%)
Sep 16, 2022 1.250 1.350 1.250 1.330 139,131 +0.04(+3.10%)
Sep 15, 2022 1.280 1.332 1.280 1.290 65,174 -0.01(-0.77%)
Sep 14, 2022 1.290 1.318 1.280 1.300 56,010 -0.03(-2.26%)
Sep 13, 2022 1.380 1.380 1.300 1.330 69,495 -0.05(-3.62%)
Sep 12, 2022 1.330 1.410 1.322 1.380 46,115 +0.03(+2.22%)
Sep 09, 2022 1.290 1.386 1.290 1.350 44,827 +0.04(+3.05%)
Sep 08, 2022 1.320 1.349 1.280 1.310 34,418 -0.01(-0.76%)
Sep 07, 2022 1.320 1.346 1.270 1.320 53,760 +0.02(+1.54%)
Sep 06, 2022 1.350 1.350 1.260 1.300 127,683 -0.05(-3.70%)
Sep 02, 2022 1.370 1.400 1.330 1.350 127,502 -0.03(-2.53%)
Sep 01, 2022 1.420 1.436 1.350 1.385 65,352 -0.03(-2.46%)
Aug 31, 2022 1.430 1.480 1.360 1.420 235,806 +0.03(+2.16%)
Aug 30, 2022 1.480 1.500 1.390 1.390 118,103 -0.09(-6.08%)
Aug 29, 2022 1.540 1.600 1.460 1.480 162,118 -0.09(-5.73%)
Aug 26, 2022 1.560 1.630 1.510 1.570 231,314 -0.03(-1.88%)
Aug 25, 2022 1.770 1.940 1.580 1.600 1,029,066 -0.16(-9.09%)
Aug 24, 2022 1.640 1.800 1.580 1.760 325,408 +0.18(+11.39%)
Aug 23, 2022 1.590 1.620 1.570 1.580 50,428 -0.01(-0.63%)
Aug 22, 2022 1.600 1.620 1.550 1.590 76,013 -0.02(-1.24%)
Aug 19, 2022 1.740 1.750 1.580 1.610 158,422 -0.12(-6.94%)
Aug 18, 2022 1.780 1.780 1.700 1.730 206,051 -0.07(-3.89%)
Aug 17, 2022 1.810 1.840 1.760 1.800 67,071 -0.04(-2.17%)
Aug 16, 2022 1.880 1.880 1.745 1.840 154,689 -0.02(-1.08%)
Aug 15, 2022 1.810 1.919 1.750 1.860 309,099 +0.05(+2.76%)
Aug 12, 2022 1.760 1.830 1.750 1.810 109,570 +0.03(+1.69%)
Aug 11, 2022 1.780 1.805 1.730 1.780 141,282 +0.02(+1.14%)
Aug 10, 2022 1.740 1.780 1.725 1.760 97,343 +0.01(+0.57%)
Aug 09, 2022 1.770 1.830 1.720 1.750 410,017 -0.01(-0.85%)
Aug 08, 2022 1.770 1.820 1.740 1.765 268,316 +0.02(+1.44%)
Aug 05, 2022 1.800 1.820 1.710 1.740 249,818 -0.01(-0.57%)
Aug 04, 2022 1.840 1.840 1.720 1.750 217,292 +0.01(+0.57%)
Aug 03, 2022 1.740 1.820 1.660 1.740 965,968 +0.05(+2.96%)
Aug 02, 2022 1.670 1.850 1.650 1.690 599,225 -0.02(-1.17%)
Aug 01, 2022 1.710 1.720 1.640 1.710 231,881 -0.01(-0.58%)
Jul 29, 2022 1.980 1.990 1.710 1.720 576,249 -0.25(-12.69%)
Jul 28, 2022 2.020 2.060 1.950 1.970 148,653 -0.06(-2.96%)
Jul 27, 2022 2.050 2.100 1.990 2.030 211,873 -0.07(-3.33%)
Jul 26, 2022 1.900 2.149 1.860 2.100 1,180,673 +0.21(+11.11%)
Jul 25, 2022 1.900 1.924 1.870 1.890 171,038 -0.05(-2.58%)
Jul 22, 2022 1.940 1.990 1.860 1.940 577,676 -0.01(-0.51%)
Jul 21, 2022 1.950 1.980 1.930 1.950 138,582 -0.03(-1.52%)
Jul 20, 2022 1.900 2.005 1.900 1.980 119,242 +0.05(+2.59%)
Jul 19, 2022 1.960 2.000 1.910 1.930 195,237 -0.06(-3.02%)
Jul 18, 2022 2.020 2.060 1.960 1.990 326,134 -0.04(-1.97%)
Jul 15, 2022 1.930 2.040 1.909 2.030 241,165 +0.09(+4.64%)
Jul 14, 2022 1.930 1.995 1.906 1.940 199,369 -0.05(-2.51%)
Jul 13, 2022 1.920 2.014 1.900 1.990 122,331 -0.01(-0.50%)
Jul 12, 2022 1.940 2.040 1.860 2.000 460,288 +0.07(+3.63%)
Jul 11, 2022 2.000 2.150 1.910 1.930 888,309 -0.07(-3.50%)
Jul 08, 2022 2.000 2.040 1.970 2.000 92,258 -0.02(-0.99%)
Jul 07, 2022 2.000 2.110 2.000 2.020 267,792 +0.04(+2.02%)
Jul 06, 2022 2.080 2.140 1.980 1.980 544,321 -0.06(-2.94%)
Jul 05, 2022 2.000 2.090 1.930 2.040 270,816 +0.04(+2.00%)
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.