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 )

0.2315 USD -0.0085 (-3.54%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.1000 0.1000 0.0900 0.0900 8,100 -0.01(-10.00%)
Sep 27, 2002 0.0900 0.1000 0.0900 0.1000 57,100 +0.01(+11.11%)
Sep 26, 2002 0.0900 0.1000 0.0900 0.0900 10,900 -0.01(-10.00%)
Sep 25, 2002 0.0900 0.1000 0.0900 0.1000 22,500 +0.01(+11.11%)
Sep 24, 2002 0.1000 0.1000 0.0900 0.0900 1,800 +0.00(+0.00%)
Sep 23, 2002 0.0900 0.0900 0.0900 0.0900 2,200 -0.01(-10.00%)
Sep 20, 2002 0.1100 0.1100 0.1000 0.1000 28,800 +0.00(+0.00%)
Sep 19, 2002 0.1000 0.1000 0.1000 0.1000 43,600 +0.00(+0.00%)
Sep 18, 2002 0.1000 0.1100 0.1000 0.1000 5,800 +0.00(+0.00%)
Sep 17, 2002 0.1000 0.1000 0.1000 0.1000 30,450 -0.02(-16.67%)
Sep 16, 2002 0.1100 0.1200 0.1000 0.1200 14,000 +0.00(+0.00%)
Sep 13, 2002 0.1000 0.1200 0.1000 0.1200 5,500 +0.01(+9.09%)
Sep 12, 2002 0.1000 0.1200 0.1000 0.1100 16,800 -0.01(-8.33%)
Sep 11, 2002 0.1200 0.1200 0.1200 0.1200 6,900 +0.02(+20.00%)
Sep 10, 2002 0.0900 0.1000 0.0900 0.1000 35,600 +0.00(+0.00%)
Sep 09, 2002 0.1300 0.1300 0.1000 0.1000 1,180,000 -0.02(-16.67%)
Sep 06, 2002 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 05, 2002 0.1200 0.1200 0.1000 0.1200 265,500 +0.02(+20.00%)
Sep 04, 2002 0.1000 0.1000 0.1000 0.1000 11,400 +0.00(+0.00%)
Sep 03, 2002 0.1100 0.1100 0.1000 0.1000 23,600 -0.01(-9.09%)
Aug 30, 2002 0.1100 0.1200 0.1000 0.1100 74,500 -0.02(-15.38%)
Aug 29, 2002 0.1400 0.1400 0.1300 0.1300 24,900 +0.00(+0.00%)
Aug 28, 2002 0.1300 0.1500 0.1300 0.1300 49,300 -0.02(-13.33%)
Aug 27, 2002 0.1300 0.1500 0.1300 0.1500 22,900 +0.02(+14.50%)
Aug 26, 2002 0.1000 0.1800 0.1000 0.1310 381,300 +0.01(+9.17%)
Aug 23, 2002 0.0800 0.1300 0.0800 0.1200 443,200 +0.01(+10.09%)
Aug 22, 2002 0.1000 0.1090 0.1000 0.1090 42,400 +0.01(+9.00%)
Aug 21, 2002 0.1000 0.1000 0.0800 0.1000 46,600 +0.00(+0.00%)
Aug 20, 2002 0.1000 0.1000 0.0800 0.1000 3,800 +0.00(+0.00%)
Aug 16, 2002 0.0900 0.1000 0.0900 0.1000 16,900 +0.00(+0.00%)
Aug 15, 2002 0.0900 0.1000 0.0900 0.1000 18,000 +0.00(+0.00%)
Aug 14, 2002 0.1000 0.1000 0.0900 0.1000 62,300 +0.01(+11.11%)
Aug 13, 2002 0.0900 0.0900 0.0900 0.0900 900 +0.00(+0.00%)
Aug 12, 2002 0.0900 0.1000 0.0900 0.0900 19,200 -0.02(-18.18%)
Aug 07, 2002 0.0900 0.1100 0.0900 0.1100 1,200 +0.02(+22.22%)
Aug 06, 2002 0.0900 0.1000 0.0900 0.0900 39,400 +0.00(+0.00%)
Aug 05, 2002 0.0900 0.1200 0.0900 0.0900 11,400 +0.00(+0.00%)
Aug 02, 2002 0.0900 0.1100 0.0900 0.0900 8,100 -0.02(-18.18%)
Aug 01, 2002 0.0900 0.1100 0.0900 0.1100 1,800 +0.02(+22.22%)
Jul 31, 2002 0.0900 0.1000 0.0900 0.0900 24,200 -0.01(-10.00%)
Jul 30, 2002 0.0900 0.1000 0.0900 0.1000 19,600 +0.00(+0.00%)
Jul 29, 2002 0.1000 0.1100 0.1000 0.1000 18,100 +0.00(+0.00%)
Jul 26, 2002 0.1000 0.1100 0.1000 0.1000 1,400 -0.01(-9.09%)
Jul 25, 2002 0.1000 0.1100 0.1000 0.1100 20,700 +0.01(+10.00%)
Jul 24, 2002 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jul 23, 2002 0.1000 0.1000 0.1000 0.1000 18,500 +0.01(+11.11%)
Jul 22, 2002 0.0900 0.1000 0.0900 0.0900 54,000 +0.00(+0.00%)
Jul 19, 2002 0.1000 0.1100 0.1000 0.0900 10,900 -0.02(-18.18%)
Jul 17, 2002 0.1000 0.1200 0.1000 0.1100 54,400 +0.02(+22.22%)
Jul 12, 2002 0.1200 0.1200 0.0900 0.0900 1,400 +0.00(+0.00%)
Jul 11, 2002 0.0900 0.1400 0.0900 0.0900 38,200 -0.01(-10.00%)
Jul 10, 2002 0.0900 0.1000 0.0900 0.1000 28,300 +0.01(+11.11%)
Jul 09, 2002 0.0900 0.0900 0.0900 0.0900 4,400 +0.00(+0.00%)
Jul 08, 2002 0.1100 0.1100 0.0900 0.0900 12,400 -0.02(-18.18%)
Jul 05, 2002 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Jul 04, 2002 0.1100 0.1200 0.1100 0.1100 34,800 +0.00(+0.00%)
Jul 03, 2002 0.1100 0.1200 0.1100 0.1100 34,800 +0.00(+0.00%)
Jul 02, 2002 0.1100 0.1300 0.1000 0.1100 161,900 +0.00(+0.00%)
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.