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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyren Ltd (NQ: CYRN )

0.2182 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 (%)
Feb 28, 2011 3.730 3.750 3.650 3.670 74,108 -0.08(-2.13%)
Feb 25, 2011 3.760 3.830 3.710 3.750 31,401 +0.05(+1.35%)
Feb 24, 2011 3.720 3.803 3.700 3.700 49,300 -0.05(-1.33%)
Feb 23, 2011 3.850 3.890 3.600 3.750 33,237 -0.07(-1.83%)
Feb 22, 2011 3.840 3.840 3.800 3.820 36,268 -0.12(-3.04%)
Feb 18, 2011 3.940 3.990 3.850 3.940 17,254 -0.04(-1.01%)
Feb 17, 2011 3.950 3.980 3.880 3.980 18,243 +0.04(+1.02%)
Feb 16, 2011 3.910 3.950 3.850 3.940 56,855 +0.05(+1.29%)
Feb 15, 2011 3.900 3.900 3.850 3.890 45,851 -0.01(-0.26%)
Feb 14, 2011 3.890 3.910 3.830 3.900 25,810 +0.03(+0.78%)
Feb 11, 2011 3.850 3.930 3.820 3.870 22,669 -0.03(-0.77%)
Feb 10, 2011 3.880 3.930 3.800 3.900 18,233 -0.05(-1.27%)
Feb 09, 2011 3.960 4.050 3.830 3.950 89,238 +0.01(+0.13%)
Feb 08, 2011 3.900 3.945 3.860 3.945 124,633 +0.04(+1.15%)
Feb 07, 2011 3.840 3.900 3.840 3.900 17,389 +0.06(+1.56%)
Feb 04, 2011 3.840 3.900 3.800 3.840 41,203 -0.02(-0.52%)
Feb 03, 2011 3.800 3.860 3.730 3.860 17,296 +0.02(+0.52%)
Feb 02, 2011 3.860 3.860 3.800 3.840 16,856 -0.03(-0.78%)
Feb 01, 2011 3.850 3.880 3.800 3.870 16,363 -0.01(-0.26%)
Jan 31, 2011 3.790 3.900 3.790 3.880 34,951 +0.04(+1.04%)
Jan 28, 2011 3.870 3.870 3.650 3.840 30,034 -0.06(-1.54%)
Jan 27, 2011 3.880 3.900 3.850 3.900 9,329 +0.00(+0.00%)
Jan 26, 2011 3.900 3.900 3.700 3.900 9,653 +0.03(+0.78%)
Jan 25, 2011 3.800 3.940 3.800 3.870 11,964 +0.03(+0.78%)
Jan 24, 2011 3.780 3.850 3.750 3.840 18,605 +0.09(+2.40%)
Jan 21, 2011 3.800 3.890 3.750 3.750 11,501 -0.05(-1.32%)
Jan 20, 2011 3.820 3.840 3.710 3.800 41,636 -0.15(-3.80%)
Jan 19, 2011 3.980 3.980 3.880 3.950 30,335 -0.00(-0.00%)
Jan 18, 2011 3.850 3.980 3.812 3.950 62,074 +0.07(+1.81%)
Jan 14, 2011 3.800 3.890 3.800 3.880 13,261 +0.04(+1.04%)
Jan 13, 2011 3.890 3.890 3.810 3.840 19,608 -0.06(-1.54%)
Jan 12, 2011 3.910 3.920 3.850 3.900 29,811 -0.02(-0.51%)
Jan 11, 2011 3.840 3.930 3.840 3.920 37,440 +0.10(+2.62%)
Jan 10, 2011 3.850 3.851 3.770 3.820 21,964 -0.06(-1.55%)
Jan 07, 2011 3.850 3.930 3.810 3.880 72,935 +0.02(+0.52%)
Jan 06, 2011 3.780 3.890 3.770 3.860 48,283 +0.08(+2.12%)
Jan 05, 2011 3.760 3.820 3.760 3.780 35,022 +0.01(+0.27%)
Jan 04, 2011 3.840 3.840 3.700 3.770 21,065 -0.07(-1.82%)
Jan 03, 2011 3.720 3.850 3.720 3.840 47,430 +0.12(+3.23%)
Dec 31, 2010 3.690 3.770 3.620 3.720 20,680 +0.00(+0.00%)
Dec 30, 2010 3.700 3.720 3.650 3.720 34,937 +0.01(+0.27%)
Dec 29, 2010 3.590 3.750 3.590 3.710 55,702 +0.07(+1.92%)
Dec 28, 2010 3.680 3.680 3.590 3.640 16,715 +0.00(+0.00%)
Dec 27, 2010 3.690 3.698 3.580 3.640 48,294 -0.02(-0.54%)
Dec 23, 2010 3.600 3.700 3.600 3.660 94,641 +0.07(+1.95%)
Dec 22, 2010 3.520 3.640 3.520 3.590 107,538 +0.07(+1.99%)
Dec 21, 2010 3.550 3.560 3.510 3.520 61,464 +0.02(+0.57%)
Dec 20, 2010 3.500 3.550 3.458 3.500 28,939 +0.00(+0.00%)
Dec 17, 2010 3.520 3.520 3.450 3.500 9,452 -0.00(-0.00%)
Dec 16, 2010 3.520 3.620 3.490 3.500 45,388 +0.03(+0.87%)
Dec 15, 2010 3.440 3.580 3.440 3.470 38,956 +0.02(+0.58%)
Dec 14, 2010 3.360 3.570 3.360 3.450 45,404 +0.05(+1.47%)
Dec 13, 2010 3.540 3.540 3.380 3.400 100,632 -0.16(-4.49%)
Dec 10, 2010 3.620 3.620 3.550 3.560 29,993 -0.06(-1.65%)
Dec 09, 2010 3.600 3.680 3.560 3.620 74,459 +0.06(+1.68%)
Dec 08, 2010 3.540 3.770 3.440 3.560 218,659 +0.16(+4.71%)
Dec 07, 2010 3.420 3.470 3.350 3.400 122,462 -0.04(-1.16%)
Dec 06, 2010 3.460 3.500 3.420 3.440 77,514 -0.06(-1.71%)
Dec 03, 2010 3.540 3.540 3.430 3.500 21,615 +0.00(+0.00%)
Dec 02, 2010 3.480 3.500 3.420 3.500 14,286 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.