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 (%)
Dec 31, 2008 1.600 1.700 1.530 1.530 43,472 -0.12(-7.27%)
Dec 30, 2008 1.560 1.650 1.560 1.650 43,446 +0.09(+5.77%)
Dec 29, 2008 1.590 1.600 1.560 1.560 35,017 -0.06(-3.70%)
Dec 26, 2008 1.560 1.620 1.560 1.620 27,452 +0.03(+1.89%)
Dec 24, 2008 1.560 1.600 1.560 1.590 29,040 +0.09(+6.00%)
Dec 23, 2008 1.580 1.620 1.500 1.500 51,540 -0.11(-6.83%)
Dec 22, 2008 1.720 1.720 1.610 1.610 36,097 -0.14(-8.00%)
Dec 19, 2008 1.730 1.790 1.700 1.750 34,379 +0.09(+5.42%)
Dec 18, 2008 1.700 1.700 1.660 1.660 28,411 -0.04(-2.35%)
Dec 17, 2008 1.700 1.710 1.640 1.700 38,987 +0.06(+3.65%)
Dec 16, 2008 1.550 1.680 1.550 1.640 36,918 +0.06(+3.80%)
Dec 15, 2008 1.630 1.740 1.560 1.580 17,783 -0.08(-4.82%)
Dec 12, 2008 1.670 1.670 1.660 1.660 36,925 -0.06(-3.49%)
Dec 11, 2008 1.660 1.730 1.660 1.720 14,100 +0.00(+0.00%)
Dec 10, 2008 1.710 1.750 1.700 1.720 41,534 -0.02(-1.15%)
Dec 09, 2008 1.700 1.740 1.700 1.740 48,771 +0.03(+1.75%)
Dec 08, 2008 1.700 1.750 1.660 1.710 168,767 +0.01(+0.59%)
Dec 05, 2008 1.650 1.740 1.650 1.700 15,410 -0.01(-0.58%)
Dec 04, 2008 1.640 1.770 1.640 1.710 32,230 -0.01(-0.58%)
Dec 03, 2008 1.730 1.770 1.700 1.720 65,001 -0.03(-1.71%)
Dec 02, 2008 1.670 1.770 1.670 1.750 35,432 +0.05(+2.94%)
Dec 01, 2008 1.650 1.710 1.650 1.700 182,006 +0.02(+1.19%)
Nov 28, 2008 1.680 1.720 1.670 1.680 18,447 -0.02(-1.18%)
Nov 26, 2008 1.840 1.840 1.640 1.700 71,861 -0.11(-6.08%)
Nov 25, 2008 1.950 1.950 1.810 1.810 23,179 -0.00(-0.01%)
Nov 24, 2008 1.790 2.000 1.770 1.810 56,082 +0.13(+7.74%)
Nov 21, 2008 1.690 1.690 1.600 1.680 80,618 +0.03(+1.82%)
Nov 20, 2008 1.740 1.800 1.620 1.650 39,696 -0.17(-9.35%)
Nov 19, 2008 1.790 1.915 1.790 1.820 13,902 -0.06(-3.19%)
Nov 18, 2008 1.720 1.880 1.720 1.880 13,048 +0.04(+2.17%)
Nov 17, 2008 1.730 1.860 1.730 1.840 43,509 +0.04(+2.22%)
Nov 14, 2008 2.000 2.000 1.710 1.800 37,201 -0.18(-9.09%)
Nov 13, 2008 1.730 1.980 1.690 1.980 45,166 +0.22(+12.50%)
Nov 12, 2008 1.710 1.790 1.710 1.760 38,288 -0.05(-2.76%)
Nov 11, 2008 1.790 1.830 1.610 1.810 23,738 -0.06(-3.21%)
Nov 10, 2008 1.860 1.910 1.820 1.870 36,764 -0.02(-1.06%)
Nov 07, 2008 1.770 1.890 1.750 1.890 38,932 +0.13(+7.39%)
Nov 06, 2008 1.760 1.780 1.760 1.760 14,830 +0.00(+0.00%)
Nov 05, 2008 1.930 1.930 1.700 1.760 52,527 -0.15(-7.85%)
Nov 04, 2008 1.850 1.910 1.810 1.910 55,125 +0.04(+2.13%)
Nov 03, 2008 1.840 1.910 1.710 1.870 68,026 -0.03(-1.57%)
Oct 31, 2008 1.950 1.980 1.900 1.900 43,000 -0.01(-0.52%)
Oct 30, 2008 1.900 2.000 1.900 1.910 20,466 +0.06(+3.24%)
Oct 29, 2008 1.710 1.850 1.650 1.850 35,392 +0.11(+6.33%)
Oct 28, 2008 1.800 1.850 1.730 1.740 63,808 +0.01(+0.57%)
Oct 27, 2008 1.790 1.790 1.680 1.730 53,254 -0.07(-3.88%)
Oct 24, 2008 1.740 1.800 1.680 1.800 30,829 +0.05(+2.85%)
Oct 23, 2008 1.800 1.800 1.750 1.750 31,173 -0.04(-2.23%)
Oct 22, 2008 1.920 1.920 1.750 1.790 28,619 -0.11(-5.79%)
Oct 21, 2008 1.850 1.900 1.850 1.900 7,125 +0.09(+4.97%)
Oct 20, 2008 1.990 1.990 1.740 1.810 54,307 -0.11(-5.73%)
Oct 17, 2008 1.830 2.190 1.830 1.920 21,514 +0.09(+4.92%)
Oct 16, 2008 1.770 1.830 1.740 1.830 25,882 -0.03(-1.61%)
Oct 15, 2008 1.870 1.890 1.800 1.860 32,386 -0.07(-3.63%)
Oct 14, 2008 1.870 1.990 1.800 1.930 68,618 +0.13(+7.23%)
Oct 13, 2008 1.740 1.910 1.740 1.800 108,768 +0.25(+16.13%)
Oct 10, 2008 2.040 2.040 1.480 1.550 303,863 -0.57(-26.89%)
Oct 09, 2008 2.200 2.200 2.100 2.120 24,300 +0.08(+3.92%)
Oct 08, 2008 1.970 2.110 1.970 2.040 37,197 -0.07(-3.32%)
Oct 07, 2008 2.450 2.450 2.030 2.110 56,832 -0.11(-4.95%)
Oct 06, 2008 2.240 2.350 2.020 2.220 77,927 -0.28(-11.20%)
Oct 03, 2008 2.300 2.520 2.280 2.500 12,048 +0.18(+7.75%)
Oct 02, 2008 2.360 2.360 2.310 2.320 18,451 -0.13(-5.31%)
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.