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 (%)
Dec 31, 2021 0.2923 0.3100 0.2895 0.2922 1,345,971 -0.02(-6.65%)
Dec 30, 2021 0.2800 0.3150 0.2770 0.3130 3,057,532 +0.03(+10.41%)
Dec 29, 2021 0.3000 0.3037 0.2800 0.2835 1,442,048 -0.02(-6.13%)
Dec 28, 2021 0.3100 0.3199 0.2970 0.3020 892,584 -0.02(-4.85%)
Dec 27, 2021 0.3262 0.3300 0.3125 0.3174 559,997 -0.01(-3.82%)
Dec 23, 2021 0.3096 0.3428 0.3020 0.3300 2,206,191 +0.02(+4.76%)
Dec 22, 2021 0.3125 0.3200 0.3040 0.3150 820,032 +0.01(+1.61%)
Dec 21, 2021 0.3111 0.3124 0.3000 0.3100 740,500 +0.01(+3.33%)
Dec 20, 2021 0.3150 0.3255 0.2900 0.3000 1,009,414 -0.02(-6.69%)
Dec 17, 2021 0.3120 0.3270 0.3100 0.3215 744,652 +0.01(+2.36%)
Dec 16, 2021 0.3100 0.3400 0.3100 0.3141 1,831,336 +0.00(+0.64%)
Dec 15, 2021 0.3100 0.3200 0.3030 0.3121 851,629 -0.01(-2.47%)
Dec 14, 2021 0.3450 0.3450 0.3200 0.3200 459,594 -0.02(-5.83%)
Dec 13, 2021 0.3500 0.3570 0.3286 0.3398 549,206 -0.01(-2.86%)
Dec 10, 2021 0.3613 0.3650 0.3405 0.3498 497,115 -0.01(-3.37%)
Dec 09, 2021 0.3700 0.3700 0.3480 0.3620 932,571 -0.01(-1.90%)
Dec 08, 2021 0.3590 0.3690 0.3360 0.3690 751,825 +0.01(+3.10%)
Dec 07, 2021 0.3500 0.3788 0.3399 0.3579 1,248,191 +0.02(+5.58%)
Dec 06, 2021 0.3000 0.3490 0.2850 0.3390 2,844,305 +0.03(+8.34%)
Dec 03, 2021 0.3595 0.3648 0.3129 0.3129 2,180,223 -0.04(-10.42%)
Dec 02, 2021 0.3600 0.3685 0.3450 0.3493 1,295,151 -0.01(-3.91%)
Dec 01, 2021 0.3800 0.3898 0.3600 0.3635 729,136 -0.02(-5.24%)
Nov 30, 2021 0.4074 0.4074 0.3750 0.3836 771,264 -0.01(-1.89%)
Nov 29, 2021 0.3900 0.4148 0.3820 0.3910 845,970 -0.01(-2.25%)
Nov 26, 2021 0.3900 0.4078 0.3700 0.4000 1,298,481 +0.00(+0.48%)
Nov 24, 2021 0.3910 0.4100 0.3830 0.3981 1,054,215 -0.00(-0.45%)
Nov 23, 2021 0.4177 0.4200 0.3850 0.3999 1,389,556 -0.02(-4.05%)
Nov 22, 2021 0.4200 0.4224 0.3810 0.4168 2,474,085 -0.00(-0.95%)
Nov 19, 2021 0.4198 0.4500 0.4124 0.4208 797,593 +0.01(+1.52%)
Nov 18, 2021 0.4500 0.4179 0.4127 0.4145 1,911,848 -0.02(-4.93%)
Nov 17, 2021 0.4600 0.4630 0.4318 0.4360 1,776,663 -0.02(-4.95%)
Nov 16, 2021 0.4600 0.4750 0.4541 0.4587 2,234,699 -0.04(-7.84%)
Nov 15, 2021 0.5072 0.5072 0.4852 0.4977 2,372,315 +0.00(+0.67%)
Nov 12, 2021 0.4749 0.4950 0.4702 0.4944 1,552,040 +0.02(+4.75%)
Nov 11, 2021 0.4633 0.4800 0.4633 0.4720 840,282 +0.00(+0.36%)
Nov 10, 2021 0.4800 0.4703 2,002,584 -0.02(-4.78%)
Nov 09, 2021 0.5041 0.5086 0.4804 0.4939 2,174,369 -0.02(-3.16%)
Nov 08, 2021 0.5200 0.5300 0.4930 0.5100 4,219,034 -0.01(-1.54%)
Nov 05, 2021 0.5215 0.5250 0.5013 0.5180 1,670,921 +0.00(+0.00%)
Nov 04, 2021 0.5095 0.5532 0.5000 0.5180 4,217,690 +0.01(+2.39%)
Nov 03, 2021 0.5035 0.5199 0.4915 0.5059 1,469,379 +0.00(+0.68%)
Nov 02, 2021 0.5188 0.5188 0.4970 0.5025 1,416,324 -0.01(-1.43%)
Nov 01, 2021 0.5139 0.5156 0.4950 0.5098 2,230,301 +0.01(+2.08%)
Oct 29, 2021 0.5100 0.5279 0.4950 0.4994 2,137,621 -0.03(-5.42%)
Oct 28, 2021 0.5080 0.5299 0.5031 0.5280 1,826,958 +0.00(+0.06%)
Oct 27, 2021 0.5500 0.5584 0.5180 0.5277 5,540,052 -0.01(-2.26%)
Oct 26, 2021 0.5100 0.5399 7,123,621 +0.01(+2.45%)
Oct 25, 2021 0.4720 0.5300 0.4650 0.5270 15,660,013 +0.06(+13.11%)
Oct 22, 2021 0.4709 0.4810 0.4550 0.4659 4,321,774 -0.01(-2.88%)
Oct 21, 2021 0.4750 0.4848 0.4705 0.4797 1,668,331 -0.00(-0.83%)
Oct 20, 2021 0.4750 0.4900 0.4603 0.4837 2,910,828 +0.01(+3.02%)
Oct 19, 2021 0.4651 0.4750 0.4540 0.4695 3,377,802 -0.00(-0.11%)
Oct 18, 2021 0.4807 0.4600 0.4610 0.4700 3,038,062 +0.01(+2.17%)
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%)
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.