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 (%)
Jun 29, 2018 2.700 2.950 2.700 2.950 40,718 +0.20(+7.27%)
Jun 28, 2018 2.700 2.750 2.700 2.750 1,652 +0.02(+0.92%)
Jun 27, 2018 2.724 2.750 2.700 2.725 13,132 -0.02(-0.91%)
Jun 26, 2018 2.750 2.750 2.710 2.750 2,605 +0.00(+0.00%)
Jun 25, 2018 2.750 2.750 2.700 2.750 3,079 +0.00(+0.00%)
Jun 22, 2018 2.750 2.800 2.750 2.750 2,118 +0.00(+0.00%)
Jun 21, 2018 2.750 2.770 2.750 2.750 17,543 -0.00(-0.18%)
Jun 20, 2018 2.750 2.810 2.750 2.755 7,216 +0.00(+0.18%)
Jun 19, 2018 2.700 2.750 2.700 2.750 6,378 +0.00(+0.00%)
Jun 18, 2018 2.750 2.774 2.650 2.750 42,912 -0.05(-1.79%)
Jun 15, 2018 2.850 2.750 2.800 35,010 -0.05(-1.75%)
Jun 14, 2018 2.800 2.895 2.800 2.850 18,860 +0.05(+1.79%)
Jun 13, 2018 2.800 2.850 2.750 2.800 26,287 -0.05(-1.75%)
Jun 12, 2018 2.850 2.900 2.800 2.850 16,308 +0.05(+1.79%)
Jun 11, 2018 2.800 2.850 2.750 2.800 66,970 +0.05(+1.82%)
Jun 08, 2018 2.850 2.900 2.750 2.750 22,038 -0.10(-3.51%)
Jun 07, 2018 2.800 2.900 2.800 2.850 41,012 +0.02(+0.88%)
Jun 06, 2018 2.850 2.850 2.800 2.825 28,611 -0.02(-0.88%)
Jun 05, 2018 2.900 2.900 2.800 2.850 28,646 +0.05(+1.79%)
Jun 04, 2018 2.800 2.850 2.750 2.800 44,419 +0.00(+0.00%)
Jun 01, 2018 2.900 2.950 2.800 2.800 24,459 -0.15(-5.08%)
May 31, 2018 2.850 3.000 2.750 2.950 98,046 +0.15(+5.36%)
May 30, 2018 2.750 2.850 2.750 2.800 27,610 +0.02(+0.90%)
May 29, 2018 2.750 2.800 2.700 2.775 7,020 +0.02(+0.91%)
May 25, 2018 2.750 2.750 2.750 0 -0.05(-1.79%)
May 24, 2018 2.900 2.900 2.800 2.800 12,264 -0.05(-1.75%)
May 23, 2018 2.950 2.950 2.840 2.850 5,740 -0.02(-0.87%)
May 22, 2018 2.950 2.950 2.800 2.875 43,309 +0.08(+2.68%)
May 21, 2018 2.950 2.950 2.800 2.800 28,608 -0.10(-3.45%)
May 18, 2018 2.950 2.960 2.839 2.900 106,737 -0.05(-1.69%)
May 17, 2018 2.900 2.950 2.857 2.950 22,831 +0.15(+5.36%)
May 16, 2018 2.800 2.850 2.800 2.800 16,800 +0.05(+1.82%)
May 15, 2018 2.750 2.850 2.750 2.750 11,201 -0.10(-3.51%)
May 14, 2018 2.900 2.950 2.750 2.850 28,641 +0.00(+0.00%)
May 11, 2018 2.750 2.850 2.700 2.850 18,635 +0.05(+1.79%)
May 10, 2018 2.750 2.900 2.750 2.800 5,714 +0.10(+3.70%)
May 09, 2018 2.750 2.850 2.700 2.700 27,384 -0.05(-1.82%)
May 08, 2018 2.850 2.850 2.700 2.750 22,705 -0.15(-5.17%)
May 07, 2018 2.950 3.000 2.750 2.900 43,646 -0.05(-1.69%)
May 04, 2018 2.850 2.950 2.850 2.950 14,956 +0.10(+3.51%)
May 03, 2018 2.950 2.950 2.850 2.850 18,744 -0.05(-1.72%)
May 02, 2018 3.000 3.000 2.900 2.900 18,868 -0.10(-3.33%)
May 01, 2018 3.000 3.000 2.895 3.000 57,290 +0.00(+0.00%)
Apr 30, 2018 3.100 3.100 2.900 3.000 130,965 +0.02(+0.84%)
Apr 27, 2018 2.750 2.975 2.750 2.975 31,751 +0.23(+8.18%)
Apr 26, 2018 2.850 2.900 2.750 2.750 34,942 -0.10(-3.51%)
Apr 25, 2018 2.650 2.850 2.650 2.850 26,481 +0.20(+7.55%)
Apr 24, 2018 2.900 2.900 2.650 2.650 164,621 -0.25(-8.62%)
Apr 23, 2018 2.900 2.950 2.850 2.900 15,271 -0.05(-1.69%)
Apr 20, 2018 2.950 3.000 2.900 2.950 10,629 +0.00(+0.00%)
Apr 19, 2018 2.900 3.000 2.700 2.950 36,209 +0.05(+1.72%)
Apr 18, 2018 3.050 3.050 2.900 2.900 31,191 -0.15(-4.92%)
Apr 17, 2018 3.000 3.075 2.900 3.050 54,925 +0.10(+3.39%)
Apr 16, 2018 3.000 3.050 2.900 2.950 134,898 -0.05(-1.67%)
Apr 13, 2018 3.050 3.050 2.900 3.000 140,672 +0.00(+0.00%)
Apr 12, 2018 2.800 3.150 2.750 3.000 1,291,389 +0.69(+29.87%)
Apr 11, 2018 2.300 2.400 2.300 2.310 17,274 -0.04(-1.70%)
Apr 10, 2018 2.350 2.350 2.300 2.350 10,054 +0.00(+0.00%)
Apr 09, 2018 2.445 2.450 2.350 2.350 2,698 +0.00(+0.00%)
Apr 06, 2018 2.350 2.350 2.350 2.350 1,338 -0.05(-2.08%)
Apr 05, 2018 2.350 2.400 2.350 2.400 1,241 +0.00(+0.00%)
Apr 04, 2018 2.400 2.425 2.400 2.400 2,857 -0.05(-2.04%)
Apr 03, 2018 2.450 2.450 2.450 2.450 452 +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.