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 (%)
Mar 31, 2010 3.800 3.840 3.760 3.800 33,719 -0.05(-1.30%)
Mar 30, 2010 3.700 3.880 3.700 3.850 22,027 +0.03(+0.79%)
Mar 29, 2010 3.820 3.860 3.730 3.820 151,016 -0.03(-0.78%)
Mar 26, 2010 3.780 3.880 3.580 3.850 19,015 +0.05(+1.32%)
Mar 25, 2010 3.850 3.900 3.600 3.800 292,632 +0.00(+0.00%)
Mar 24, 2010 3.850 3.860 3.780 3.800 8,098 +0.00(+0.00%)
Mar 23, 2010 3.790 3.840 3.770 3.800 11,073 -0.02(-0.52%)
Mar 22, 2010 3.700 3.872 3.700 3.820 24,771 +0.12(+3.24%)
Mar 19, 2010 3.880 3.900 3.700 3.700 55,002 -0.17(-4.39%)
Mar 18, 2010 3.810 3.890 3.750 3.870 19,112 +0.07(+1.84%)
Mar 17, 2010 3.730 3.870 3.730 3.800 18,206 +0.05(+1.33%)
Mar 16, 2010 3.740 3.800 3.700 3.750 9,699 +0.02(+0.54%)
Mar 15, 2010 3.840 3.950 3.580 3.730 225,408 -0.02(-0.53%)
Mar 12, 2010 3.750 3.800 3.750 3.750 4,202 -0.03(-0.79%)
Mar 11, 2010 3.850 3.850 3.750 3.780 23,560 +0.01(+0.26%)
Mar 10, 2010 3.710 3.790 3.690 3.770 40,076 +0.02(+0.53%)
Mar 09, 2010 3.900 3.900 3.666 3.750 209,805 -0.20(-5.06%)
Mar 08, 2010 3.900 3.950 3.850 3.950 41,487 +0.03(+0.77%)
Mar 05, 2010 3.900 3.920 3.830 3.920 30,325 +0.08(+2.08%)
Mar 04, 2010 3.860 3.890 3.800 3.840 14,716 +0.02(+0.52%)
Mar 03, 2010 3.950 3.950 3.770 3.820 22,150 +0.01(+0.26%)
Mar 02, 2010 3.950 3.950 3.780 3.810 29,786 -0.12(-3.05%)
Mar 01, 2010 3.880 3.950 3.880 3.930 37,521 +0.05(+1.29%)
Feb 26, 2010 3.890 3.900 3.870 3.880 6,881 -0.02(-0.51%)
Feb 25, 2010 3.900 3.900 3.780 3.900 15,270 +0.00(+0.00%)
Feb 24, 2010 3.850 3.900 3.770 3.900 38,429 +0.05(+1.30%)
Feb 23, 2010 3.850 3.910 3.753 3.850 137,262 -0.04(-1.03%)
Feb 22, 2010 3.950 3.950 3.800 3.890 18,533 -0.06(-1.52%)
Feb 19, 2010 3.930 3.950 3.850 3.950 9,332 +0.01(+0.25%)
Feb 18, 2010 3.970 3.990 3.900 3.940 23,037 -0.06(-1.50%)
Feb 17, 2010 4.050 4.050 3.940 4.000 57,621 +0.02(+0.50%)
Feb 16, 2010 3.950 4.143 3.930 3.980 181,382 +0.04(+1.02%)
Feb 12, 2010 3.840 3.940 3.940 3.940 18,600 +0.05(+1.25%)
Feb 11, 2010 3.850 3.920 3.810 3.892 22,235 +0.03(+0.82%)
Feb 10, 2010 3.810 3.950 3.790 3.860 29,021 -0.04(-1.03%)
Feb 09, 2010 3.900 3.950 3.820 3.900 28,552 +0.00(+0.00%)
Feb 08, 2010 3.890 3.900 3.840 3.900 4,463 +0.03(+0.78%)
Feb 05, 2010 3.820 3.880 3.810 3.870 7,773 +0.05(+1.31%)
Feb 04, 2010 3.870 3.900 3.820 3.820 47,889 -0.08(-2.05%)
Feb 03, 2010 3.970 3.970 3.860 3.900 57,878 -0.02(-0.51%)
Feb 02, 2010 3.890 3.970 3.890 3.920 5,965 +0.04(+1.03%)
Feb 01, 2010 3.880 3.900 3.860 3.880 29,282 -0.02(-0.51%)
Jan 29, 2010 3.900 4.090 3.860 3.900 14,814 +0.00(+0.00%)
Jan 28, 2010 4.180 4.180 3.870 3.900 19,745 -0.03(-0.76%)
Jan 27, 2010 3.940 4.100 3.930 3.930 29,393 -0.07(-1.75%)
Jan 26, 2010 3.840 4.120 3.837 4.000 35,064 +0.16(+4.17%)
Jan 25, 2010 4.080 4.080 3.800 3.840 19,540 -0.02(-0.52%)
Jan 22, 2010 4.010 4.080 3.800 3.860 49,998 -0.16(-3.98%)
Jan 21, 2010 4.110 4.170 4.010 4.020 94,945 -0.18(-4.29%)
Jan 20, 2010 4.250 4.250 4.160 4.200 19,785 -0.05(-1.18%)
Jan 19, 2010 4.140 4.290 4.140 4.250 44,154 +0.07(+1.67%)
Jan 15, 2010 4.270 4.180 4.180 4.180 32,500 -0.09(-2.11%)
Jan 14, 2010 4.200 4.300 4.170 4.270 53,313 +0.10(+2.40%)
Jan 13, 2010 4.120 4.180 4.070 4.170 81,523 +0.05(+1.21%)
Jan 12, 2010 4.130 4.180 4.080 4.120 42,048 -0.03(-0.72%)
Jan 11, 2010 4.250 4.270 4.130 4.150 61,339 -0.14(-3.26%)
Jan 08, 2010 4.160 4.290 4.110 4.290 127,803 +0.09(+2.14%)
Jan 07, 2010 4.270 4.270 4.150 4.200 197,023 -0.10(-2.33%)
Jan 06, 2010 4.110 4.300 4.050 4.300 602,764 +0.38(+9.69%)
Jan 05, 2010 3.866 3.970 3.860 3.920 148,355 +0.08(+2.08%)
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.