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 -0.0041 (-1.74%)
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, 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%)
Aug 01, 2005 0.5600 0.5804 0.5600 0.5700 25,655 +0.01(+1.79%)
Jul 29, 2005 0.5900 0.5900 0.5500 0.5600 56,200 -0.03(-5.08%)
Jul 28, 2005 0.5500 0.6000 0.5500 0.5900 3,400 +0.01(+1.72%)
Jul 27, 2005 0.5600 0.6000 0.5600 0.5800 79,458 +0.00(+0.00%)
Jul 26, 2005 0.5800 0.6000 0.5600 0.5800 182,333 -0.00(-0.02%)
Jul 25, 2005 0.5800 0.5900 0.5600 0.5801 203,338 +0.02(+3.59%)
Jul 22, 2005 0.5500 0.5800 0.5400 0.5600 148,387 +0.03(+5.66%)
Jul 21, 2005 0.5300 0.5600 0.5300 0.5300 48,079 +0.00(+0.00%)
Jul 20, 2005 0.5700 0.5700 0.5300 0.5300 59,275 +0.00(+0.00%)
Jul 19, 2005 0.5600 0.5600 0.5300 0.5300 9,210 -0.03(-5.36%)
Jul 18, 2005 0.5300 0.5699 0.5300 0.5600 53,880 +0.01(+1.82%)
Jul 15, 2005 0.5700 0.5700 0.5300 0.5500 17,700 +0.00(+0.00%)
Jul 14, 2005 0.5400 0.5800 0.5400 0.5500 44,240 +0.00(+0.00%)
Jul 13, 2005 0.5100 0.5900 0.5000 0.5500 142,900 +0.01(+1.85%)
Jul 12, 2005 0.5200 0.5400 0.5100 0.5400 34,336 +0.01(+1.89%)
Jul 11, 2005 0.5100 0.5400 0.5100 0.5300 105,591 +0.02(+3.92%)
Jul 08, 2005 0.5200 0.5200 0.5000 0.5100 22,650 +0.01(+2.00%)
Jul 07, 2005 0.5300 0.5400 0.5000 0.5000 104,503 -0.05(-9.09%)
Jul 06, 2005 0.5400 0.5900 0.5100 0.5500 132,121 -0.01(-1.79%)
Jul 05, 2005 0.5400 0.5600 0.5400 0.5600 8,700 +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.