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 (%)
Sep 30, 2011 3.100 3.150 3.100 3.150 650 +0.04(+1.29%)
Sep 29, 2011 3.200 3.210 3.060 3.110 4,382 -0.09(-2.81%)
Sep 28, 2011 3.270 3.270 3.110 3.200 7,546 +0.00(+0.00%)
Sep 27, 2011 3.120 3.250 3.120 3.200 14,772 +0.03(+0.95%)
Sep 26, 2011 2.990 3.200 2.990 3.170 9,782 +0.22(+7.46%)
Sep 23, 2011 3.050 3.080 2.950 2.950 6,845 -0.12(-3.91%)
Sep 22, 2011 3.140 3.170 3.050 3.070 40,555 -0.16(-4.95%)
Sep 21, 2011 3.230 3.310 3.200 3.230 33,702 -0.01(-0.31%)
Sep 20, 2011 3.240 3.310 3.200 3.240 10,774 -0.04(-1.22%)
Sep 19, 2011 3.200 3.290 3.200 3.280 6,561 -0.01(-0.30%)
Sep 16, 2011 3.180 3.290 3.150 3.290 11,676 +0.09(+2.81%)
Sep 15, 2011 3.150 3.290 3.100 3.200 31,650 -0.05(-1.54%)
Sep 14, 2011 3.010 3.290 2.990 3.250 54,588 +0.22(+7.26%)
Sep 13, 2011 3.000 3.050 2.920 3.030 51,636 -0.06(-1.94%)
Sep 12, 2011 3.040 3.140 3.040 3.090 49,336 -0.05(-1.59%)
Sep 09, 2011 3.140 3.140 3.080 3.140 6,261 +0.02(+0.64%)
Sep 08, 2011 3.130 3.250 3.120 3.120 26,566 -0.13(-4.00%)
Sep 07, 2011 3.160 3.480 3.160 3.250 9,500 +0.15(+4.84%)
Sep 06, 2011 3.110 3.150 3.100 3.100 11,387 -0.13(-4.02%)
Sep 02, 2011 3.330 3.330 3.230 3.230 6,862 -0.14(-4.15%)
Sep 01, 2011 3.300 3.370 3.300 3.370 4,207 +0.02(+0.60%)
Aug 31, 2011 3.300 3.380 3.300 3.350 22,252 +0.03(+0.90%)
Aug 30, 2011 3.309 3.320 3.220 3.320 721 +0.01(+0.30%)
Aug 29, 2011 3.240 3.310 3.100 3.310 27,543 +0.09(+2.80%)
Aug 26, 2011 3.150 3.260 3.040 3.220 4,120 +0.04(+1.26%)
Aug 25, 2011 3.220 3.250 3.150 3.180 5,187 -0.11(-3.34%)
Aug 24, 2011 3.280 3.290 3.250 3.290 5,520 +0.01(+0.30%)
Aug 23, 2011 3.150 3.280 3.150 3.280 13,959 +0.16(+5.13%)
Aug 22, 2011 3.170 3.270 3.120 3.120 851 +0.00(+0.00%)
Aug 19, 2011 3.190 3.200 3.020 3.120 13,921 +0.00(+0.00%)
Aug 18, 2011 3.070 3.120 3.070 3.120 1,633 -0.09(-2.80%)
Aug 17, 2011 3.200 3.240 3.170 3.210 7,530 -0.01(-0.31%)
Aug 16, 2011 3.230 3.310 3.110 3.220 12,215 -0.02(-0.62%)
Aug 15, 2011 3.300 3.300 3.150 3.240 4,700 +0.08(+2.53%)
Aug 12, 2011 3.300 3.300 3.160 3.160 7,050 +0.00(+0.00%)
Aug 11, 2011 3.080 3.220 3.080 3.160 10,415 +0.02(+0.64%)
Aug 10, 2011 3.150 3.300 3.140 3.140 13,450 +0.06(+1.95%)
Aug 09, 2011 3.260 3.310 3.080 3.080 42,191 -0.15(-4.64%)
Aug 08, 2011 3.250 3.320 3.020 3.230 92,525 -0.22(-6.38%)
Aug 05, 2011 3.460 3.510 3.290 3.450 18,094 +0.00(+0.00%)
Aug 04, 2011 3.460 3.520 3.370 3.450 27,472 -0.15(-4.17%)
Aug 03, 2011 3.570 3.600 3.570 3.600 500 +0.10(+2.86%)
Aug 02, 2011 3.510 3.570 3.400 3.500 20,316 -0.08(-2.23%)
Aug 01, 2011 3.640 3.640 3.240 3.580 46,361 -0.06(-1.65%)
Jul 29, 2011 3.600 3.650 3.510 3.640 12,305 +0.02(+0.55%)
Jul 28, 2011 3.600 3.640 3.590 3.620 15,896 +0.04(+1.12%)
Jul 27, 2011 3.600 3.610 3.580 3.580 6,645 -0.02(-0.56%)
Jul 26, 2011 3.360 3.640 3.350 3.600 24,833 +0.00(+0.00%)
Jul 25, 2011 3.580 3.620 3.580 3.600 8,379 +0.00(+0.00%)
Jul 22, 2011 3.610 3.640 3.600 3.600 5,707 -0.01(-0.19%)
Jul 21, 2011 3.600 3.610 3.580 3.607 12,916 +0.01(+0.19%)
Jul 20, 2011 3.630 3.630 3.500 3.600 18,922 -0.02(-0.55%)
Jul 19, 2011 3.610 3.684 3.600 3.620 13,657 -0.03(-0.82%)
Jul 18, 2011 3.690 3.690 3.550 3.650 12,106 -0.01(-0.27%)
Jul 15, 2011 3.580 3.690 3.580 3.660 17,396 +0.06(+1.67%)
Jul 14, 2011 3.540 3.650 3.540 3.600 29,112 +0.08(+2.27%)
Jul 13, 2011 3.520 3.600 3.510 3.520 57,345 +0.04(+1.15%)
Jul 12, 2011 3.400 3.510 3.400 3.480 10,166 +0.06(+1.75%)
Jul 11, 2011 3.410 3.510 3.400 3.420 20,935 -0.06(-1.72%)
Jul 08, 2011 3.440 3.510 3.410 3.480 14,500 -0.03(-0.85%)
Jul 07, 2011 3.460 3.510 3.360 3.510 32,812 +0.05(+1.44%)
Jul 06, 2011 3.400 3.480 3.310 3.460 45,487 +0.07(+2.06%)
Jul 05, 2011 3.380 3.460 3.340 3.390 24,068 +0.00(+0.00%)
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.