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 )

0.2667 USD +0.0037 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 0.5500 0.5700 0.5300 0.5600 92,977 +0.01(+1.82%)
Oct 28, 2005 0.5300 0.5600 0.5300 0.5500 53,804 +0.02(+3.77%)
Oct 27, 2005 0.5600 0.5600 0.5300 0.5300 76,780 -0.01(-1.85%)
Oct 26, 2005 0.5200 0.5500 0.5200 0.5400 67,742 +0.00(+0.00%)
Oct 25, 2005 0.5400 0.5600 0.5300 0.5400 63,450 +0.00(+0.00%)
Oct 24, 2005 0.5400 0.5500 0.5200 0.5400 76,258 +0.02(+3.85%)
Oct 21, 2005 0.5300 0.5500 0.5200 0.5200 279,808 +0.01(+1.96%)
Oct 20, 2005 0.5600 0.5600 0.5100 0.5100 686,776 -0.04(-7.27%)
Oct 19, 2005 0.5600 0.5700 0.5300 0.5500 88,841 -0.01(-1.79%)
Oct 18, 2005 0.5800 0.5900 0.5600 0.5600 55,700 -0.01(-1.75%)
Oct 17, 2005 0.6100 0.6100 0.5600 0.5700 15,250 +0.00(+0.00%)
Oct 14, 2005 0.6000 0.6100 0.5600 0.5700 43,270 -0.03(-5.00%)
Oct 13, 2005 0.5800 0.6000 0.5200 0.6000 155,506 +0.01(+1.69%)
Oct 12, 2005 0.6100 0.6100 0.5800 0.5900 44,235 -0.01(-1.67%)
Oct 11, 2005 0.5800 0.6100 0.5500 0.6000 732,523 +0.07(+13.19%)
Oct 10, 2005 0.5100 0.5400 0.5100 0.5301 39,418 +0.01(+1.94%)
Oct 07, 2005 0.5500 0.5500 0.5200 0.5200 60,936 +0.00(+0.00%)
Oct 06, 2005 0.5400 0.5500 0.5200 0.5200 186,809 +0.00(+0.00%)
Oct 05, 2005 0.5100 0.5300 0.5100 0.5200 90,390 +0.01(+1.96%)
Oct 04, 2005 0.5100 0.5300 0.5000 0.5100 22,200 +0.00(+0.00%)
Oct 03, 2005 0.5300 0.5400 0.5000 0.5100 125,749 +0.00(+0.00%)
Sep 30, 2005 0.5100 0.5100 0.5100 0.5100 28,775 +0.00(+0.00%)
Sep 29, 2005 0.5200 0.5202 0.5100 0.5100 40,400 -0.01(-1.92%)
Sep 28, 2005 0.5200 0.5300 0.4900 0.5200 26,277 +0.01(+1.96%)
Sep 27, 2005 0.5100 0.5355 0.5000 0.5100 61,359 -0.02(-3.77%)
Sep 26, 2005 0.5100 0.5300 0.5100 0.5300 13,619 +0.01(+1.92%)
Sep 23, 2005 0.5200 0.5207 0.5100 0.5200 61,526 -0.01(-1.89%)
Sep 22, 2005 0.5600 0.5630 0.5100 0.5300 81,338 -0.04(-7.02%)
Sep 21, 2005 0.5600 0.5800 0.5600 0.5700 93,622 +0.04(+7.55%)
Sep 20, 2005 0.5200 0.5500 0.5100 0.5300 31,230 +0.00(+0.00%)
Sep 19, 2005 0.5400 0.5400 0.5200 0.5300 47,800 -0.02(-3.64%)
Sep 16, 2005 0.5600 0.5600 0.5400 0.5500 10,130 -0.01(-1.79%)
Sep 15, 2005 0.5400 0.5600 0.5400 0.5600 94,570 +0.03(+5.66%)
Sep 14, 2005 0.5400 0.5700 0.5200 0.5300 142,900 -0.02(-3.64%)
Sep 13, 2005 0.5200 0.5700 0.5000 0.5500 107,983 -0.01(-1.79%)
Sep 12, 2005 0.5500 0.6000 0.5400 0.5600 99,924 -0.04(-6.67%)
Sep 09, 2005 0.5800 0.6100 0.5700 0.6000 131,193 +0.03(+5.26%)
Sep 08, 2005 0.5800 0.5800 0.5500 0.5700 17,206 -0.01(-1.38%)
Sep 07, 2005 0.5600 0.6000 0.5500 0.5780 67,918 +0.02(+3.21%)
Sep 06, 2005 0.5700 0.5900 0.5500 0.5600 45,650 -0.01(-1.75%)
Sep 02, 2005 0.6000 0.6000 0.5100 0.5700 38,225 -0.03(-5.00%)
Sep 01, 2005 0.6000 0.6008 0.5900 0.6000 27,100 +0.00(+0.00%)
Aug 31, 2005 0.6500 0.6500 0.5900 0.6000 65,269 +0.00(+0.00%)
Aug 30, 2005 0.6500 0.6500 0.6000 0.6000 79,010 -0.03(-4.58%)
Aug 29, 2005 0.6200 0.6500 0.6200 0.6288 59,060 +0.01(+1.42%)
Aug 26, 2005 0.5900 0.6200 0.5840 0.6200 209,830 +0.03(+5.08%)
Aug 25, 2005 0.5500 0.6000 0.5500 0.5900 50,760 +0.03(+5.36%)
Aug 24, 2005 0.5500 0.5701 0.5500 0.5600 9,100 +0.00(+0.00%)
Aug 23, 2005 0.5900 0.5900 0.5600 0.5600 25,977 -0.01(-1.75%)
Aug 22, 2005 0.5500 0.5900 0.5500 0.5700 55,450 +0.00(+0.00%)
Aug 19, 2005 0.5500 0.5800 0.5500 0.5700 39,730 +0.00(+0.00%)
Aug 18, 2005 0.5900 0.5900 0.5700 0.5700 62,116 -0.04(-6.56%)
Aug 17, 2005 0.6000 0.6100 0.5900 0.6100 75,675 +0.00(+0.00%)
Aug 16, 2005 0.6100 0.6200 0.6100 0.6100 44,150 -0.02(-3.17%)
Aug 15, 2005 0.6100 0.6400 0.6100 0.6300 57,440 +0.00(+0.00%)
Aug 12, 2005 0.6600 0.6600 0.6100 0.6300 43,178 -0.02(-3.08%)
Aug 11, 2005 0.6100 0.6500 0.6100 0.6500 73,048 +0.04(+6.56%)
Aug 10, 2005 0.6100 0.6500 0.6100 0.6100 32,338 -0.03(-4.69%)
Aug 09, 2005 0.6200 0.6700 0.6100 0.6400 120,740 -0.01(-1.54%)
Aug 08, 2005 0.6500 0.6640 0.6000 0.6500 117,862 +0.00(+0.00%)
Aug 05, 2005 0.6500 0.6500 0.6000 0.6500 180,900 +0.02(+3.17%)
Aug 04, 2005 0.6300 0.6400 0.5990 0.6300 142,114 +0.02(+3.28%)
Aug 03, 2005 0.6000 0.6400 0.6000 0.6100 335,530 +0.01(+1.67%)
Aug 02, 2005 0.5600 0.6000 0.5600 0.6000 114,844 +0.03(+5.26%)
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.