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 (%)
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%)
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%)
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.