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 30, 2016 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 29, 2016 2.010 2.150 1.950 2.150 65,965 +0.15(+7.50%)
Dec 28, 2016 1.950 2.000 1.950 2.000 120,988 +0.05(+2.56%)
Dec 27, 2016 1.900 2.000 1.900 1.950 44,395 +0.00(+0.00%)
Dec 23, 2016 1.950 1.950 1.950 0 -0.05(-2.50%)
Dec 22, 2016 2.000 2.000 1.905 2.000 33,480 +0.00(+0.00%)
Dec 21, 2016 1.950 2.000 1.750 2.000 49,367 +0.05(+2.56%)
Dec 20, 2016 1.900 1.950 1.850 1.950 36,846 +0.10(+5.41%)
Dec 19, 2016 1.900 1.900 1.750 1.850 108,288 +0.15(+8.82%)
Dec 16, 2016 1.750 1.920 1.650 1.700 62,587 -0.05(-2.86%)
Dec 15, 2016 1.850 1.900 1.700 1.750 48,948 -0.05(-2.78%)
Dec 14, 2016 1.800 1.850 1.750 1.800 31,850 -0.05(-2.70%)
Dec 13, 2016 1.950 1.950 1.750 1.850 73,979 -0.10(-5.13%)
Dec 12, 2016 2.000 2.000 1.900 1.950 64,403 -0.10(-4.88%)
Dec 09, 2016 2.050 2.150 2.000 2.050 16,433 -0.10(-4.65%)
Dec 08, 2016 2.150 2.150 2.013 2.150 47,390 +0.00(+0.00%)
Dec 07, 2016 2.150 2.150 2.100 2.150 35,157 +0.00(+0.00%)
Dec 06, 2016 2.200 2.250 2.145 2.150 70,952 -0.02(-0.92%)
Dec 05, 2016 2.200 2.250 2.150 2.170 32,450 -0.03(-1.36%)
Dec 02, 2016 2.113 2.200 2.000 2.200 9,207 +0.05(+2.33%)
Dec 01, 2016 2.200 2.200 2.100 2.150 11,137 -0.05(-2.27%)
Nov 30, 2016 2.200 2.200 2.200 2.200 564 +0.03(+1.15%)
Nov 29, 2016 2.250 2.250 2.150 2.175 7,626 -0.03(-1.14%)
Nov 28, 2016 2.245 2.250 2.150 2.200 2,263 -0.05(-2.22%)
Nov 25, 2016 2.200 2.250 2.200 2.250 1,327 +0.05(+2.27%)
Nov 23, 2016 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 22, 2016 2.110 2.250 2.110 2.200 54,905 +0.05(+2.33%)
Nov 21, 2016 2.200 2.250 2.100 2.150 33,676 -0.05(-2.27%)
Nov 18, 2016 2.200 2.200 2.150 2.200 11,640 +0.00(+0.00%)
Nov 17, 2016 2.200 2.200 2.175 2.200 35,574 +0.00(+0.00%)
Nov 16, 2016 2.200 2.200 2.160 2.200 14,947 +0.00(+0.00%)
Nov 15, 2016 2.100 2.200 2.100 2.200 30,132 +0.15(+7.32%)
Nov 14, 2016 2.050 2.187 2.050 2.050 10,455 -0.05(-2.38%)
Nov 11, 2016 2.050 2.150 2.000 2.100 12,902 +0.00(+0.00%)
Nov 10, 2016 2.150 2.179 2.050 2.100 9,601 +0.02(+1.20%)
Nov 09, 2016 2.150 2.150 2.075 19,853 -0.07(-3.49%)
Nov 08, 2016 2.100 2.150 2.100 2.150 3,384 +0.05(+2.38%)
Nov 07, 2016 2.150 2.150 2.050 2.100 7,430 +0.04(+1.94%)
Nov 04, 2016 2.050 2.140 2.050 2.060 1,552 +0.06(+3.00%)
Nov 03, 2016 2.000 2.140 1.950 2.000 14,156 -0.01(-0.50%)
Nov 02, 2016 2.051 2.051 2.000 2.010 2,690 -0.07(-3.13%)
Nov 01, 2016 2.190 2.210 2.050 2.075 19,450 -0.07(-3.49%)
Oct 31, 2016 2.250 2.250 2.100 2.150 2,052 -0.09(-4.02%)
Oct 28, 2016 2.330 2.330 2.220 2.240 7,072 -0.07(-3.00%)
Oct 27, 2016 2.325 2.325 2.300 2.309 5,461 +0.01(+0.40%)
Oct 26, 2016 2.314 2.314 2.234 2.300 17,008 -0.03(-1.29%)
Oct 25, 2016 2.320 2.340 2.300 2.330 19,493 +0.00(+0.00%)
Oct 24, 2016 2.346 2.350 2.330 2.330 6,408 +0.02(+0.87%)
Oct 21, 2016 2.300 2.310 2.284 2.310 5,700 +0.01(+0.43%)
Oct 20, 2016 2.300 2.300 2.160 2.300 29,684 +0.01(+0.44%)
Oct 19, 2016 2.261 2.300 2.250 2.290 8,882 +0.00(+0.00%)
Oct 18, 2016 2.270 2.290 2.251 2.290 28,825 -0.01(-0.43%)
Oct 17, 2016 2.345 2.345 2.290 2.300 4,270 -0.03(-1.29%)
Oct 14, 2016 2.381 2.381 2.320 2.330 9,212 +0.00(+0.00%)
Oct 13, 2016 2.350 2.365 2.300 2.330 15,623 -0.04(-1.69%)
Oct 12, 2016 2.415 2.415 2.370 2.370 4,682 -0.05(-2.07%)
Oct 11, 2016 2.430 2.440 2.412 2.420 5,184 -0.01(-0.41%)
Oct 10, 2016 2.440 2.440 2.428 2.430 12,028 -0.02(-0.82%)
Oct 07, 2016 2.461 2.470 2.423 2.450 10,389 +0.05(+1.87%)
Oct 06, 2016 2.430 2.440 2.390 2.405 13,376 -0.06(-2.24%)
Oct 05, 2016 2.450 2.480 2.437 2.460 3,856 -0.01(-0.40%)
Oct 04, 2016 2.490 2.500 2.450 2.470 25,361 -0.02(-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.