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 )

0.2499 USD +0.0099 (+4.13%)
Streaming Delayed Price Updated: 12:40 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.6500 0.6750 0.6400 0.6603 837,700 +0.01(+1.48%)
Apr 29, 2021 0.6800 0.6800 0.6350 0.6507 653,439 -0.03(-4.21%)
Apr 28, 2021 0.7000 0.7000 0.6610 0.6793 438,138 -0.00(-0.44%)
Apr 27, 2021 0.7000 0.7098 0.6700 0.6823 692,748 -0.01(-1.94%)
Apr 26, 2021 0.6450 0.6980 0.6450 0.6958 1,138,165 +0.04(+6.39%)
Apr 23, 2021 0.6457 0.6897 0.6301 0.6540 2,430,200 +0.02(+2.83%)
Apr 22, 2021 0.6386 0.6479 0.6200 0.6360 602,162 +0.01(+1.84%)
Apr 21, 2021 0.5800 0.6500 0.5761 0.6245 936,040 +0.04(+7.67%)
Apr 20, 2021 0.6200 0.6200 0.5600 0.5800 1,386,491 -0.04(-6.12%)
Apr 19, 2021 0.6510 0.6791 0.6000 0.6178 1,019,285 -0.02(-2.66%)
Apr 16, 2021 0.7000 0.7000 0.6100 0.6347 2,520,700 -0.06(-9.20%)
Apr 15, 2021 0.7600 0.7600 0.6819 0.6990 981,685 -0.05(-6.80%)
Apr 14, 2021 0.6800 0.7600 0.6800 0.7500 1,102,024 +0.01(+1.35%)
Apr 13, 2021 0.7700 0.7800 0.7200 0.7400 659,904 +0.00(+0.00%)
Apr 12, 2021 0.8100 0.8200 0.7300 0.7400 1,192,129 -0.08(-9.34%)
Apr 09, 2021 0.8213 0.8400 0.8111 0.8162 401,000 -0.00(-0.10%)
Apr 08, 2021 0.8200 0.8387 0.8100 0.8170 550,471 -0.00(-0.37%)
Apr 07, 2021 0.8400 0.8400 0.8200 0.8200 463,241 -0.02(-2.03%)
Apr 06, 2021 0.8400 0.8500 0.8250 0.8370 615,707 -0.01(-1.53%)
Apr 05, 2021 0.8500 0.8800 0.8400 0.8500 661,813 +0.01(+1.19%)
Apr 01, 2021 0.8300 0.8575 0.8222 0.8400 464,800 +0.03(+3.19%)
Mar 31, 2021 0.8100 0.8399 0.8100 0.8140 700,376 +0.00(+0.30%)
Mar 30, 2021 0.8400 0.8400 0.8050 0.8116 432,594 -0.01(-1.78%)
Mar 29, 2021 0.8587 0.8650 0.7601 0.8263 947,433 -0.04(-4.62%)
Mar 26, 2021 0.8500 0.8800 0.8300 0.8663 730,300 -0.00(-0.43%)
Mar 25, 2021 0.8140 0.8882 0.7830 0.8700 1,667,918 +0.02(+1.92%)
Mar 24, 2021 0.9050 0.9070 0.8500 0.8536 783,483 -0.03(-3.14%)
Mar 23, 2021 0.9200 0.9297 0.8599 0.8813 1,106,395 -0.04(-3.88%)
Mar 22, 2021 0.9426 0.9426 0.9012 0.9169 1,082,029 -0.02(-1.65%)
Mar 19, 2021 0.9347 0.9400 0.9100 0.9323 1,635,400 +0.01(+1.58%)
Mar 18, 2021 0.9080 0.9695 0.8911 0.9178 2,384,077 -0.00(-0.03%)
Mar 17, 2021 0.8837 0.9275 0.8500 0.9181 1,629,526 +0.01(+0.89%)
Mar 16, 2021 0.9300 0.9300 0.8900 0.9100 1,657,313 -0.02(-2.15%)
Mar 15, 2021 0.9200 0.9400 0.8900 0.9300 2,384,739 +0.02(+2.16%)
Mar 12, 2021 0.9000 0.9270 0.8900 0.9103 1,275,100 -0.02(-2.12%)
Mar 11, 2021 0.9100 0.9400 0.9000 0.9300 1,384,488 +0.04(+4.64%)
Mar 10, 2021 0.9021 0.9250 0.8601 0.8888 1,625,962 -0.00(-0.46%)
Mar 09, 2021 0.8400 0.8997 0.8250 0.8929 2,016,982 +0.07(+8.02%)
Mar 08, 2021 0.8500 0.8800 0.7988 0.8266 1,893,670 +0.02(+2.05%)
Mar 05, 2021 0.8400 0.8600 0.7100 0.8100 4,293,200 -0.05(-5.81%)
Mar 04, 2021 0.9400 0.9900 0.8000 0.8600 4,054,296 -0.08(-8.23%)
Mar 03, 2021 1.000 1.050 0.9201 0.9371 5,531,215 -0.05(-4.77%)
Mar 02, 2021 0.9600 1.030 0.9100 0.9840 4,188,096 +0.02(+2.50%)
Mar 01, 2021 0.9500 1.000 0.9300 0.9600 2,870,133 +0.05(+5.56%)
Feb 26, 2021 0.9400 0.9600 0.8600 0.9094 2,147,200 -0.01(-1.15%)
Feb 25, 2021 0.9700 1.030 0.9111 0.9200 2,997,513 -0.08(-8.00%)
Feb 24, 2021 1.000 1.070 0.9900 1.000 2,534,812 +0.00(+0.00%)
Feb 23, 2021 1.010 1.070 0.8500 1.000 5,693,439 -0.16(-13.79%)
Feb 22, 2021 1.180 1.240 1.100 1.160 5,223,526 -0.01(-0.85%)
Feb 19, 2021 1.200 1.220 1.140 1.170 3,662,500 +0.04(+3.54%)
Feb 18, 2021 1.220 1.270 1.130 1.130 3,837,820 -0.11(-8.87%)
Feb 17, 2021 1.320 1.340 1.200 1.240 5,716,267 -0.10(-7.46%)
Feb 16, 2021 1.260 1.350 1.260 1.340 7,407,373 +0.10(+8.06%)
Feb 12, 2021 1.240 1.280 1.180 1.240 7,295,900 +0.01(+0.81%)
Feb 11, 2021 1.250 1.280 1.150 1.230 7,819,253 -0.17(-12.14%)
Feb 10, 2021 1.520 1.520 1.260 1.400 2,167,283 -0.08(-5.41%)
Feb 09, 2021 1.510 1.600 1.400 1.480 3,959,489 +0.00(+0.00%)
Feb 08, 2021 1.280 1.590 1.280 1.480 8,745,448 +0.23(+18.40%)
Feb 05, 2021 1.150 1.252 1.110 1.250 2,595,600 +0.14(+12.61%)
Feb 04, 2021 1.130 1.170 1.100 1.110 569,580 +0.00(+0.00%)
Feb 03, 2021 1.130 1.140 1.080 1.110 563,388 -0.01(-0.89%)
Feb 02, 2021 1.060 1.150 1.040 1.120 1,352,376 +0.07(+6.67%)
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.