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 )

0.4600 USD -0.0361 (-7.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 0.4900 0.5388 0.4554 0.4600 18,514,568 -0.04(-7.28%)
Oct 14, 2021 0.5146 0.5146 0.4856 0.4961 2,335,497 -0.00(-0.18%)
Oct 13, 2021 0.4900 0.5000 0.4850 0.4970 2,697,859 +0.02(+3.13%)
Oct 12, 2021 0.4851 0.4930 0.4700 0.4819 2,973,519 -0.02(-3.27%)
Oct 11, 2021 0.4967 0.5040 0.4750 0.4982 4,247,385 -0.01(-1.74%)
Oct 08, 2021 0.5202 0.5300 0.5005 0.5070 4,383,585 -0.04(-7.14%)
Oct 07, 2021 0.6040 0.6379 0.5242 0.5460 20,583,294 +0.06(+12.11%)
Oct 06, 2021 0.5300 0.5290 0.4712 0.4870 4,428,043 -0.03(-5.98%)
Oct 05, 2021 0.5600 0.5648 0.5120 0.5180 2,120,103 -0.04(-7.25%)
Oct 04, 2021 0.5557 0.5630 0.5200 0.5585 4,751,739 -0.04(-6.92%)
Oct 01, 2021 0.6075 0.6348 0.5715 0.6000 4,077,488 -0.02(-3.98%)
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 0.5400 0.5800 0.5394 0.5586 1,788,592 +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%)
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.