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 29, 2016 1.300 1.340 1.300 1.340 14,548 +0.03(+2.29%)
Feb 26, 2016 1.380 1.380 1.300 1.310 27,886 +0.00(+0.00%)
Feb 25, 2016 1.440 1.440 1.300 1.310 91,859 -0.16(-10.88%)
Feb 24, 2016 1.393 1.470 1.320 1.470 77,836 +0.09(+6.52%)
Feb 23, 2016 1.400 1.420 1.380 1.380 10,389 -0.01(-0.72%)
Feb 22, 2016 1.430 1.460 1.365 1.390 68,485 +0.00(+0.00%)
Feb 19, 2016 1.410 1.410 1.360 1.390 40,540 -0.01(-0.71%)
Feb 18, 2016 1.420 1.450 1.376 1.400 31,026 +0.03(+2.19%)
Feb 17, 2016 1.400 1.498 1.360 1.370 67,357 +0.03(+2.24%)
Feb 16, 2016 1.370 1.400 1.310 1.340 196,181 -0.02(-1.47%)
Feb 12, 2016 1.350 1.360 1.360 1.360 2,700 +0.01(+0.74%)
Feb 11, 2016 1.310 1.380 1.310 1.350 40,948 -0.09(-6.25%)
Feb 10, 2016 1.460 1.480 1.410 1.440 30,213 +0.03(+2.13%)
Feb 09, 2016 1.430 1.480 1.410 1.410 156,917 -0.02(-1.40%)
Feb 08, 2016 1.510 1.510 1.430 1.430 71,112 -0.15(-9.49%)
Feb 05, 2016 1.700 1.770 1.500 1.580 105,952 -0.12(-7.14%)
Feb 04, 2016 1.750 1.750 1.700 1.702 15,350 -0.03(-1.65%)
Feb 03, 2016 1.720 1.760 1.720 1.730 12,980 +0.03(+1.76%)
Feb 02, 2016 1.620 1.750 1.610 1.700 24,859 +0.03(+1.80%)
Feb 01, 2016 1.630 1.670 1.620 1.670 5,832 +0.02(+1.21%)
Jan 29, 2016 1.600 1.670 1.590 1.650 8,609 +0.05(+3.12%)
Jan 28, 2016 1.566 1.600 1.550 1.600 19,948 +0.05(+3.23%)
Jan 27, 2016 1.530 1.560 1.500 1.550 30,400 +0.04(+2.64%)
Jan 26, 2016 1.580 1.610 1.510 1.510 17,355 -0.10(-6.20%)
Jan 25, 2016 1.550 1.640 1.530 1.610 72,617 +0.07(+4.55%)
Jan 22, 2016 1.510 1.540 1.500 1.540 7,086 +0.06(+4.05%)
Jan 21, 2016 1.490 1.520 1.450 1.480 14,784 +0.04(+2.78%)
Jan 20, 2016 1.450 1.480 1.440 1.440 19,681 -0.07(-4.74%)
Jan 19, 2016 1.470 1.540 1.470 1.512 15,660 +0.06(+4.25%)
Jan 15, 2016 1.450 1.450 1.450 1.450 104,800 -0.06(-3.97%)
Jan 14, 2016 1.490 1.540 1.460 1.510 168,697 +0.02(+1.34%)
Jan 13, 2016 1.550 1.570 1.490 1.490 42,582 -0.05(-3.25%)
Jan 12, 2016 1.490 1.540 1.460 1.540 114,340 +0.08(+5.28%)
Jan 11, 2016 1.500 1.540 1.450 1.463 141,938 +0.01(+0.88%)
Jan 08, 2016 1.530 1.550 1.450 1.450 301,478 -0.09(-5.84%)
Jan 07, 2016 1.550 1.550 1.480 1.540 168,510 -0.02(-1.28%)
Jan 06, 2016 1.610 1.620 1.540 1.560 110,731 -0.08(-4.88%)
Jan 05, 2016 1.680 1.690 1.610 1.640 166,316 -0.04(-2.38%)
Jan 04, 2016 1.750 1.750 1.630 1.680 186,055 -0.02(-1.18%)
Dec 31, 2015 1.730 1.700 1.700 1.700 203,300 -0.03(-1.50%)
Dec 30, 2015 1.700 1.740 1.680 1.726 175,250 +0.03(+1.52%)
Dec 29, 2015 1.720 1.750 1.675 1.700 94,947 -0.03(-1.73%)
Dec 28, 2015 1.750 1.760 1.704 1.730 35,976 -0.03(-1.70%)
Dec 24, 2015 1.820 1.760 1.760 1.760 51,200 -0.09(-4.86%)
Dec 23, 2015 1.790 1.850 1.780 1.850 55,571 +0.07(+3.93%)
Dec 22, 2015 1.795 1.810 1.770 1.780 128,192 +0.02(+1.14%)
Dec 21, 2015 1.790 1.800 1.760 1.760 294,241 +0.01(+0.57%)
Dec 18, 2015 1.743 1.770 1.720 1.750 125,834 +0.01(+0.57%)
Dec 17, 2015 1.740 1.818 1.740 1.740 42,734 -0.04(-2.25%)
Dec 16, 2015 1.750 1.820 1.750 1.780 17,239 +0.02(+1.14%)
Dec 15, 2015 1.700 1.760 1.700 1.760 230,606 +0.02(+1.15%)
Dec 14, 2015 1.660 1.750 1.650 1.740 189,855 +0.07(+4.19%)
Dec 11, 2015 1.630 1.680 1.630 1.670 68,299 +0.04(+2.45%)
Dec 10, 2015 1.560 1.650 1.560 1.630 64,571 +0.02(+1.24%)
Dec 09, 2015 1.650 1.690 1.600 1.610 33,635 -0.06(-3.59%)
Dec 08, 2015 1.710 1.710 1.650 1.670 44,077 -0.11(-6.18%)
Dec 07, 2015 1.810 1.850 1.740 1.780 38,053 -0.07(-3.78%)
Dec 04, 2015 1.850 1.850 1.810 1.850 4,035 +0.01(+0.54%)
Dec 03, 2015 1.850 1.860 1.790 1.840 11,934 +0.01(+0.55%)
Dec 02, 2015 1.880 1.880 1.810 1.830 20,072 -0.05(-2.66%)
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.