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 (%)
Apr 30, 2020 0.9800 0.9879 0.9000 0.9860 18,654 +0.03(+2.71%)
Apr 29, 2020 0.9000 0.9600 0.8500 0.9600 49,483 +0.06(+6.65%)
Apr 28, 2020 0.9100 0.9100 0.8401 0.9001 18,019 +0.00(+0.01%)
Apr 27, 2020 0.9100 0.9100 0.7746 0.9000 8,027 +0.01(+1.12%)
Apr 24, 2020 0.8300 0.9000 0.8300 0.8900 40,000 -0.02(-2.20%)
Apr 23, 2020 0.9400 0.9400 0.8281 0.9100 22,925 +0.00(+0.00%)
Apr 22, 2020 0.9400 0.9400 0.8230 0.9100 35,492 -0.01(-0.96%)
Apr 21, 2020 0.8800 0.9300 0.8400 0.9188 49,732 +0.08(+9.43%)
Apr 20, 2020 0.9100 0.9100 0.8000 0.8396 37,795 -0.05(-5.66%)
Apr 17, 2020 0.9259 0.9259 0.7600 0.8900 22,000 +0.08(+9.20%)
Apr 16, 2020 0.9000 0.9000 0.7802 0.8150 11,431 -0.04(-5.12%)
Apr 15, 2020 0.7600 0.9300 0.7211 0.8590 9,009 -0.03(-3.46%)
Apr 14, 2020 0.9000 0.9200 0.7700 0.8898 4,639 -0.05(-5.34%)
Apr 13, 2020 0.9400 0.9400 0.9400 0.9400 1,927 +0.00(+0.00%)
Apr 09, 2020 0.8190 0.9400 0.8190 0.9400 30,100 +0.12(+14.65%)
Apr 08, 2020 0.8498 0.8698 0.7020 0.8199 33,845 -0.03(-3.52%)
Apr 07, 2020 0.7538 0.8498 0.7021 0.8498 42,268 +0.07(+8.95%)
Apr 06, 2020 0.7000 0.7800 0.6400 0.7800 437,558 +0.08(+11.43%)
Apr 03, 2020 0.6400 0.7585 0.6200 0.7000 40,800 -0.03(-4.11%)
Apr 02, 2020 0.7500 0.7500 0.6320 0.7300 99,004 -0.04(-5.19%)
Apr 01, 2020 0.7700 0.7700 0.7700 0.7700 2,331 -0.02(-2.53%)
Mar 31, 2020 0.8180 0.8180 0.6711 0.7900 30,055 -0.04(-4.59%)
Mar 30, 2020 0.8290 0.8358 0.6700 0.8280 15,094 +0.03(+4.15%)
Mar 27, 2020 0.6749 0.8290 0.6590 0.7950 17,600 +0.06(+8.89%)
Mar 26, 2020 0.7800 0.9132 0.6200 0.7301 67,998 -0.04(-5.79%)
Mar 25, 2020 0.5610 0.7780 0.5610 0.7750 22,755 +0.15(+23.60%)
Mar 24, 2020 0.6850 0.6850 0.5548 0.6270 17,611 -0.02(-3.09%)
Mar 23, 2020 0.6470 0.6850 0.5500 0.6470 13,193 -0.04(-5.55%)
Mar 20, 2020 0.6600 0.6850 0.6000 0.6850 17,100 +0.01(+0.74%)
Mar 19, 2020 0.6900 0.6900 0.6733 0.6800 4,976 +0.09(+15.98%)
Mar 18, 2020 0.6500 0.7000 0.3100 0.5863 13,941 -0.06(-9.80%)
Mar 17, 2020 0.7998 0.7998 0.6400 0.6500 39,685 -0.14(-17.72%)
Mar 16, 2020 0.6500 0.8000 0.6500 0.7900 14,903 -0.06(-7.08%)
Mar 13, 2020 0.8925 0.9300 0.8501 0.8502 21,200 +0.00(+0.02%)
Mar 12, 2020 0.6500 0.8900 0.6500 0.8500 78,429 -0.10(-10.53%)
Mar 11, 2020 1.000 1.050 0.9130 0.9500 57,048 -0.08(-7.77%)
Mar 10, 2020 1.020 1.090 1.000 1.030 16,633 -0.06(-5.50%)
Mar 09, 2020 1.040 1.101 1.000 1.090 3,822 -0.02(-1.80%)
Mar 06, 2020 1.000 1.110 0.9811 1.110 66,500 +0.09(+8.30%)
Mar 05, 2020 1.050 1.090 1.000 1.025 60,010 -0.05(-4.21%)
Mar 04, 2020 1.060 1.070 1.060 1.070 11,138 -0.01(-0.93%)
Mar 03, 2020 1.080 1.100 1.060 1.080 21,665 +0.00(+0.00%)
Mar 02, 2020 1.100 1.120 1.070 1.080 18,567 -0.03(-2.70%)
Feb 28, 2020 1.050 1.110 1.050 1.110 29,300 +0.05(+4.72%)
Feb 27, 2020 1.070 1.120 1.050 1.060 69,439 -0.07(-6.19%)
Feb 26, 2020 1.110 1.130 1.075 1.130 108,127 +0.03(+2.73%)
Feb 25, 2020 1.140 1.140 1.070 1.100 15,369 -0.01(-0.90%)
Feb 24, 2020 1.130 1.150 1.090 1.110 23,700 -0.04(-3.48%)
Feb 21, 2020 1.150 1.155 1.147 1.150 11,000 +0.00(+0.00%)
Feb 20, 2020 1.170 1.170 1.110 1.150 21,205 +0.03(+2.68%)
Feb 19, 2020 1.140 1.150 1.100 1.120 50,007 -0.03(-2.61%)
Feb 18, 2020 1.200 1.230 1.150 1.150 39,545 -0.10(-8.29%)
Feb 14, 2020 1.270 1.280 1.254 1.254 20,100 -0.02(-1.27%)
Feb 13, 2020 1.228 1.270 1.228 1.270 10,901 +0.03(+2.83%)
Feb 12, 2020 1.220 1.241 1.210 1.235 8,628 -0.01(-1.20%)
Feb 11, 2020 1.250 1.250 1.250 1.250 612 -0.02(-1.57%)
Feb 10, 2020 1.280 1.280 1.218 1.270 6,805 -0.01(-0.78%)
Feb 07, 2020 1.280 1.280 1.260 1.280 1,800 +0.02(+1.59%)
Feb 06, 2020 1.210 1.260 1.200 1.260 31,588 +0.03(+2.44%)
Feb 05, 2020 1.220 1.230 1.220 1.230 7,683 +0.01(+0.81%)
Feb 04, 2020 1.220 1.230 1.220 1.220 16,649 -0.01(-0.80%)
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.