Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyren Ltd (NQ: CYRN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.430 1.480 1.360 1.420 235,806 +0.03(+2.16%)
Aug 30, 2022 1.480 1.500 1.390 1.390 118,103 -0.09(-6.08%)
Aug 29, 2022 1.540 1.600 1.460 1.480 162,118 -0.09(-5.73%)
Aug 26, 2022 1.560 1.630 1.510 1.570 231,314 -0.03(-1.88%)
Aug 25, 2022 1.770 1.940 1.580 1.600 1,029,066 -0.16(-9.09%)
Aug 24, 2022 1.640 1.800 1.580 1.760 325,408 +0.18(+11.39%)
Aug 23, 2022 1.590 1.620 1.570 1.580 50,428 -0.01(-0.63%)
Aug 22, 2022 1.600 1.620 1.550 1.590 76,013 -0.02(-1.24%)
Aug 19, 2022 1.740 1.750 1.580 1.610 158,422 -0.12(-6.94%)
Aug 18, 2022 1.780 1.780 1.700 1.730 206,051 -0.07(-3.89%)
Aug 17, 2022 1.810 1.840 1.760 1.800 67,071 -0.04(-2.17%)
Aug 16, 2022 1.880 1.880 1.745 1.840 154,689 -0.02(-1.08%)
Aug 15, 2022 1.810 1.919 1.750 1.860 309,099 +0.05(+2.76%)
Aug 12, 2022 1.760 1.830 1.750 1.810 109,570 +0.03(+1.69%)
Aug 11, 2022 1.780 1.805 1.730 1.780 141,282 +0.02(+1.14%)
Aug 10, 2022 1.740 1.780 1.725 1.760 97,343 +0.01(+0.57%)
Aug 09, 2022 1.770 1.830 1.720 1.750 410,017 -0.01(-0.85%)
Aug 08, 2022 1.770 1.820 1.740 1.765 268,316 +0.02(+1.44%)
Aug 05, 2022 1.800 1.820 1.710 1.740 249,818 -0.01(-0.57%)
Aug 04, 2022 1.840 1.840 1.720 1.750 217,292 +0.01(+0.57%)
Aug 03, 2022 1.740 1.820 1.660 1.740 965,968 +0.05(+2.96%)
Aug 02, 2022 1.670 1.850 1.650 1.690 599,225 -0.02(-1.17%)
Aug 01, 2022 1.710 1.720 1.640 1.710 231,881 -0.01(-0.58%)
Jul 29, 2022 1.980 1.990 1.710 1.720 576,249 -0.25(-12.69%)
Jul 28, 2022 2.020 2.060 1.950 1.970 148,653 -0.06(-2.96%)
Jul 27, 2022 2.050 2.100 1.990 2.030 211,873 -0.07(-3.33%)
Jul 26, 2022 1.900 2.149 1.860 2.100 1,180,673 +0.21(+11.11%)
Jul 25, 2022 1.900 1.924 1.870 1.890 171,038 -0.05(-2.58%)
Jul 22, 2022 1.940 1.990 1.860 1.940 577,676 -0.01(-0.51%)
Jul 21, 2022 1.950 1.980 1.930 1.950 138,582 -0.03(-1.52%)
Jul 20, 2022 1.900 2.005 1.900 1.980 119,242 +0.05(+2.59%)
Jul 19, 2022 1.960 2.000 1.910 1.930 195,237 -0.06(-3.02%)
Jul 18, 2022 2.020 2.060 1.960 1.990 326,134 -0.04(-1.97%)
Jul 15, 2022 1.930 2.040 1.909 2.030 241,165 +0.09(+4.64%)
Jul 14, 2022 1.930 1.995 1.906 1.940 199,369 -0.05(-2.51%)
Jul 13, 2022 1.920 2.014 1.900 1.990 122,331 -0.01(-0.50%)
Jul 12, 2022 1.940 2.040 1.860 2.000 460,288 +0.07(+3.63%)
Jul 11, 2022 2.000 2.150 1.910 1.930 888,309 -0.07(-3.50%)
Jul 08, 2022 2.000 2.040 1.970 2.000 92,258 -0.02(-0.99%)
Jul 07, 2022 2.000 2.110 2.000 2.020 267,792 +0.04(+2.02%)
Jul 06, 2022 2.080 2.140 1.980 1.980 544,321 -0.06(-2.94%)
Jul 05, 2022 2.000 2.090 1.930 2.040 270,816 +0.04(+2.00%)
Jul 01, 2022 2.060 2.060 1.970 2.000 130,022 -0.02(-0.99%)
Jun 30, 2022 2.020 2.080 1.980 2.020 305,613 -0.09(-4.27%)
Jun 29, 2022 2.080 2.400 2.010 2.110 2,738,374 +0.03(+1.44%)
Jun 28, 2022 2.180 2.180 2.060 2.080 567,980 -0.07(-3.26%)
Jun 27, 2022 2.250 2.290 2.131 2.150 618,652 -0.11(-4.87%)
Jun 24, 2022 2.150 2.280 2.110 2.260 646,302 +0.19(+9.18%)
Jun 23, 2022 2.040 2.085 1.970 2.070 339,791 +0.03(+1.47%)
Jun 22, 2022 2.050 2.110 2.006 2.040 342,059 -0.07(-3.32%)
Jun 21, 2022 2.180 2.268 2.080 2.110 258,734 -0.06(-2.76%)
Jun 17, 2022 2.000 2.350 1.980 2.170 1,756,615 +0.14(+6.90%)
Jun 16, 2022 1.940 2.100 1.880 2.030 614,266 +0.02(+1.00%)
Jun 15, 2022 2.160 2.210 1.940 2.010 827,883 -0.14(-6.51%)
Jun 14, 2022 2.690 2.710 2.120 2.150 1,528,110 -0.54(-20.07%)
Jun 13, 2022 2.350 3.200 2.340 2.690 10,564,760 +0.23(+9.35%)
Jun 10, 2022 2.120 2.490 2.110 2.460 2,872,176 +0.20(+8.85%)
Jun 09, 2022 2.010 2.320 1.960 2.260 3,761,825 +0.10(+4.63%)
Jun 08, 2022 2.290 2.650 2.110 2.160 57,751,212 +0.39(+22.03%)
Jun 07, 2022 1.690 1.780 1.650 1.770 2,394,675 +0.12(+7.27%)
Jun 06, 2022 1.890 1.890 1.620 1.650 436,064 -0.15(-8.33%)
Jun 03, 2022 1.920 1.942 1.800 1.800 131,273 -0.10(-5.26%)
Jun 02, 2022 1.920 2.100 1.820 1.900 468,844 +0.10(+5.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.