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 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%)
Jun 01, 2022 1.920 1.967 1.800 1.800 288,079 -0.07(-3.74%)
May 31, 2022 1.980 2.000 1.850 1.870 127,701 -0.09(-4.59%)
May 27, 2022 2.030 2.068 1.930 1.960 204,334 -0.03(-1.51%)
May 26, 2022 1.920 2.035 1.920 1.990 121,439 +0.06(+3.11%)
May 25, 2022 1.910 2.090 1.910 1.930 115,301 -0.03(-1.53%)
May 24, 2022 2.090 2.110 1.932 1.960 116,983 -0.04(-2.00%)
May 23, 2022 2.040 2.050 1.910 2.000 124,096 -0.01(-0.50%)
May 20, 2022 2.080 2.160 1.970 2.010 313,023 +0.00(+0.00%)
May 19, 2022 2.040 2.100 2.010 2.010 129,650 -0.02(-0.99%)
May 18, 2022 2.090 2.240 2.010 2.030 286,456 -0.02(-0.98%)
May 17, 2022 1.800 2.100 1.800 2.050 431,045 +0.30(+17.14%)
May 16, 2022 1.910 1.960 1.750 1.750 212,852 -0.07(-3.85%)
May 13, 2022 1.690 1.880 1.680 1.820 198,721 +0.16(+9.64%)
May 12, 2022 1.550 1.752 1.510 1.660 191,245 +0.03(+1.84%)
May 11, 2022 1.800 1.800 1.580 1.630 337,368 -0.15(-8.43%)
May 10, 2022 1.910 1.970 1.670 1.780 570,898 -0.09(-4.81%)
May 09, 2022 2.120 2.120 1.850 1.870 355,829 -0.20(-9.66%)
May 06, 2022 2.310 2.310 2.050 2.070 431,279 -0.16(-7.17%)
May 05, 2022 2.520 2.520 2.180 2.230 460,542 -0.32(-12.55%)
May 04, 2022 2.600 2.600 2.350 2.550 623,676 +0.11(+4.51%)
May 03, 2022 2.340 2.600 2.270 2.440 1,014,875 +0.05(+2.09%)
May 02, 2022 2.270 2.415 2.260 2.390 369,873 +0.14(+6.22%)
Apr 29, 2022 2.520 2.590 2.220 2.250 725,076 -0.28(-11.07%)
Apr 28, 2022 2.650 2.700 2.490 2.530 336,390 -0.13(-4.89%)
Apr 27, 2022 2.580 2.750 2.580 2.660 425,032 +0.03(+1.14%)
Apr 26, 2022 2.730 2.770 2.590 2.630 637,589 -0.03(-1.13%)
Apr 25, 2022 2.700 2.830 2.551 2.660 1,288,011 -0.11(-3.97%)
Apr 22, 2022 2.850 2.930 2.750 2.770 608,283 -0.17(-5.78%)
Apr 21, 2022 3.020 3.070 2.720 2.940 1,138,314 -0.17(-5.47%)
Apr 20, 2022 2.890 3.290 2.660 3.110 5,139,673 +0.24(+8.36%)
Apr 19, 2022 2.750 3.600 2.750 2.870 15,696,549 +0.16(+5.90%)
Apr 18, 2022 2.500 2.870 2.380 2.710 3,588,001 +0.31(+12.92%)
Apr 14, 2022 2.420 2.610 2.380 2.400 896,022 -0.13(-5.14%)
Apr 13, 2022 2.450 2.720 2.410 2.530 2,048,013 +0.13(+5.42%)
Apr 12, 2022 2.650 2.949 2.380 2.400 1,444,322 -0.18(-6.98%)
Apr 11, 2022 2.600 2.630 2.470 2.580 583,836 -0.04(-1.53%)
Apr 08, 2022 2.770 2.930 2.610 2.620 1,789,797 -0.21(-7.42%)
Apr 07, 2022 3.000 3.000 2.720 2.830 979,720 -0.14(-4.71%)
Apr 06, 2022 3.000 3.060 2.870 2.970 631,996 -0.11(-3.57%)
Apr 05, 2022 3.140 3.249 2.950 3.080 1,597,976 -0.11(-3.45%)
Apr 04, 2022 3.150 3.530 3.040 3.190 2,494,221 -0.04(-1.24%)
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.