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 28, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 27, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 24, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 23, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 22, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 21, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 20, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 17, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 16, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 15, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 14, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 13, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 10, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 09, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 08, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 07, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 03, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 02, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 01, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 31, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 30, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 27, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 26, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 25, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 24, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 23, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 20, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 19, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 18, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 17, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 16, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 13, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 12, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 11, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 10, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 09, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 06, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 05, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 04, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 03, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 02, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 30, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 29, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 28, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 27, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 26, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 23, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 22, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 21, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 20, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 19, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 16, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 15, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 14, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 13, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 12, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 09, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 08, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 07, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 06, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 02, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 01, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 30, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 29, 2004 0.6000 0.6400 0.6000 0.6100 50,100 +0.02(+3.39%)
Jun 28, 2004 0.5900 0.6100 0.5700 0.5900 37,000 -0.02(-3.28%)
Jun 25, 2004 0.6800 0.6800 0.5900 0.6100 51,200 -0.04(-6.15%)
Jun 24, 2004 0.5900 0.6500 0.5900 0.6500 100,900 +0.00(+0.00%)
Jun 23, 2004 0.6300 0.6500 0.6000 0.6500 130,400 +0.06(+10.17%)
Jun 22, 2004 0.6500 0.6500 0.5700 0.5900 52,100 -0.02(-3.28%)
Jun 21, 2004 0.6000 0.6100 0.5700 0.6100 135,400 +0.06(+10.91%)
Jun 18, 2004 0.5600 0.5900 0.5400 0.5500 120,000 -0.04(-6.78%)
Jun 17, 2004 0.5800 0.5900 0.5500 0.5900 51,700 +0.00(+0.00%)
Jun 16, 2004 0.5700 0.6200 0.5600 0.5900 175,500 +0.03(+5.36%)
Jun 15, 2004 0.5500 0.6000 0.5500 0.5600 113,100 -0.03(-5.08%)
Jun 14, 2004 0.6000 0.6100 0.5700 0.5900 108,900 -0.01(-1.67%)
Jun 10, 2004 0.6200 0.6400 0.5700 0.6000 71,700 -0.02(-3.23%)
Jun 09, 2004 0.6000 0.6400 0.6000 0.6200 85,800 +0.02(+3.33%)
Jun 08, 2004 0.5500 0.6200 0.5500 0.6000 33,100 -0.01(-1.64%)
Jun 07, 2004 0.6400 0.6400 0.6000 0.6100 61,300 +0.01(+1.67%)
Jun 04, 2004 0.6000 0.6000 0.5800 0.6000 13,900 +0.00(+0.00%)
Jun 03, 2004 0.5800 0.6000 0.5700 0.6000 36,300 +0.03(+5.26%)
Jun 02, 2004 0.5800 0.6200 0.5700 0.5700 151,500 -0.02(-3.39%)
Jun 01, 2004 0.5800 0.6000 0.5800 0.5900 45,900 -0.01(-1.67%)
May 28, 2004 0.6000 0.6200 0.6000 0.6000 36,900 +0.00(+0.00%)
May 27, 2004 0.5900 0.6300 0.5900 0.6000 93,900 +0.02(+3.45%)
May 26, 2004 0.5500 0.5900 0.5500 0.5800 42,100 -0.01(-1.69%)
May 25, 2004 0.5700 0.5900 0.5500 0.5900 200,900 +0.02(+3.51%)
May 24, 2004 0.5700 0.6400 0.5700 0.5700 163,800 -0.03(-5.00%)
May 21, 2004 0.6600 0.6600 0.5600 0.6000 246,400 -0.03(-4.76%)
May 20, 2004 0.6000 0.6600 0.6000 0.6300 101,500 +0.01(+1.61%)
May 19, 2004 0.6500 0.6800 0.6100 0.6200 203,500 -0.01(-1.59%)
May 18, 2004 0.6900 0.7000 0.6100 0.6300 882,500 -0.13(-17.11%)
May 17, 2004 0.8500 0.8500 0.7600 0.7600 152,900 -0.09(-10.59%)
May 14, 2004 0.8500 0.8700 0.8500 0.8500 28,600 -0.01(-1.16%)
May 13, 2004 0.8900 0.9000 0.8500 0.8600 57,500 -0.02(-2.27%)
May 12, 2004 0.8800 0.9000 0.8600 0.8800 113,400 -0.01(-1.12%)
May 11, 2004 0.8500 0.9000 0.8100 0.8900 119,100 +0.06(+7.23%)
May 10, 2004 0.8600 0.9200 0.8200 0.8300 192,700 -0.03(-3.49%)
May 07, 2004 0.8400 0.8900 0.8400 0.8600 31,000 -0.01(-1.15%)
May 06, 2004 0.8600 0.8800 0.8300 0.8700 86,100 +0.01(+1.16%)
May 05, 2004 0.9000 0.9000 0.8500 0.8600 101,400 -0.06(-6.52%)
May 04, 2004 0.8900 0.9300 0.8500 0.9200 73,600 +0.04(+4.55%)
May 03, 2004 0.8500 0.9700 0.8500 0.8800 131,800 +0.03(+3.53%)
Apr 30, 2004 0.9200 0.9200 0.8500 0.8500 195,400 -0.04(-4.49%)
Apr 29, 2004 0.9600 0.9700 0.8700 0.8900 425,600 -0.08(-8.25%)
Apr 28, 2004 1.005 1.020 0.9500 0.9700 171,200 -0.02(-2.02%)
Apr 27, 2004 1.020 1.020 0.9700 0.9900 90,900 -0.02(-1.98%)
Apr 26, 2004 1.000 1.050 1.000 1.010 47,400 -0.01(-0.98%)
Apr 23, 2004 1.070 1.070 1.010 1.020 93,000 -0.03(-2.86%)
Apr 22, 2004 0.9850 1.120 0.9700 1.050 768,600 +0.07(+7.14%)
Apr 21, 2004 0.9500 1.030 0.9200 0.9800 345,000 +0.04(+4.26%)
Apr 20, 2004 0.9700 0.9900 0.9300 0.9400 255,400 -0.03(-3.09%)
Apr 19, 2004 0.9900 1.000 0.9300 0.9700 168,000 +0.01(+1.04%)
Apr 16, 2004 1.015 1.015 0.9600 0.9600 166,600 -0.04(-4.00%)
Apr 15, 2004 1.090 1.090 0.9500 1.000 520,900 -0.08(-7.41%)
Apr 14, 2004 1.000 1.240 0.9800 1.080 2,690,600 +0.09(+9.09%)
Apr 13, 2004 0.9600 1.050 0.9600 0.9900 379,100 +0.03(+3.13%)
Apr 12, 2004 1.010 1.020 0.9600 0.9600 159,500 +0.02(+2.13%)
Apr 08, 2004 0.9800 1.010 0.9400 0.9400 194,500 -0.02(-2.08%)
Apr 07, 2004 1.010 1.020 0.9200 0.9600 245,300 -0.07(-6.80%)
Apr 06, 2004 1.070 1.160 1.020 1.030 903,900 -0.06(-5.50%)
Apr 05, 2004 0.8900 1.100 0.8500 1.090 710,900 +0.22(+25.29%)
Apr 02, 2004 0.8500 0.8900 0.8500 0.8700 31,500 +0.02(+2.35%)
Apr 01, 2004 0.8600 0.8800 0.8400 0.8500 68,000 -0.03(-3.41%)
Mar 31, 2004 0.8600 0.8800 0.8600 0.8800 39,200 +0.03(+3.53%)
Mar 30, 2004 0.8800 0.8800 0.8400 0.8500 74,400 -0.02(-2.30%)
Mar 29, 2004 0.8800 0.8900 0.8600 0.8700 37,600 +0.04(+4.82%)
Mar 26, 2004 0.8500 0.8800 0.7900 0.8300 232,900 -0.05(-5.68%)
Mar 25, 2004 0.9000 0.9100 0.8600 0.8800 50,800 +0.01(+1.15%)
Mar 24, 2004 0.8600 0.9000 0.8600 0.8700 39,500 -0.01(-1.14%)
Mar 23, 2004 0.8650 0.9100 0.8500 0.8800 40,500 +0.02(+2.21%)
Mar 22, 2004 0.8900 0.9000 0.8500 0.8610 96,200 -0.04(-4.33%)
Mar 19, 2004 0.9100 0.9100 0.8900 0.9000 88,300 -0.01(-1.10%)
Mar 18, 2004 0.9000 0.9200 0.9000 0.9100 21,300 +0.01(+1.11%)
Mar 17, 2004 0.9200 0.9200 0.8800 0.9000 189,100 -0.02(-2.17%)
Mar 16, 2004 0.8500 0.9800 0.8500 0.9200 85,800 +0.00(+0.00%)
Mar 15, 2004 0.9400 0.9500 0.9200 0.9200 42,400 -0.01(-1.08%)
Mar 12, 2004 0.9100 0.9500 0.9100 0.9300 77,800 +0.03(+3.33%)
Mar 11, 2004 0.9200 0.9500 0.9000 0.9000 134,600 -0.02(-2.17%)
Mar 10, 2004 0.9500 0.9500 0.9100 0.9200 188,700 -0.03(-3.16%)
Mar 09, 2004 0.9500 1.000 0.9200 0.9500 207,800 +0.01(+1.06%)
Mar 08, 2004 1.000 1.090 0.9300 0.9400 392,100 -0.12(-11.32%)
Mar 05, 2004 0.9600 1.060 0.9500 1.060 653,100 +0.09(+9.50%)
Mar 04, 2004 0.9300 0.9680 0.9100 0.9680 210,400 +0.04(+4.09%)
Mar 03, 2004 0.9400 0.9500 0.9100 0.9300 63,600 +0.00(+0.00%)
Mar 02, 2004 0.9500 0.9550 0.9100 0.9300 114,800 -0.03(-3.12%)
Mar 01, 2004 0.9700 0.9750 0.9400 0.9600 49,300 +0.01(+1.05%)
Feb 27, 2004 0.9400 0.9900 0.9200 0.9500 91,100 +0.01(+1.06%)
Feb 26, 2004 0.9900 0.9900 0.9200 0.9400 75,600 +0.01(+1.08%)
Feb 25, 2004 0.9300 0.9500 0.9100 0.9300 154,100 +0.02(+2.20%)
Feb 24, 2004 0.9800 0.9900 0.9000 0.9100 284,500 -0.08(-8.08%)
Feb 23, 2004 1.020 1.050 0.9900 0.9900 386,800 -0.06(-5.71%)
Feb 20, 2004 1.100 1.150 1.000 1.050 201,400 -0.03(-2.78%)
Feb 19, 2004 1.130 1.180 1.040 1.080 404,600 -0.06(-5.26%)
Feb 18, 2004 1.180 1.230 1.140 1.140 954,100 -0.01(-0.87%)
Feb 17, 2004 1.050 1.180 1.010 1.150 1,439,400 +0.15(+15.00%)
Feb 13, 2004 1.025 1.050 1.000 1.000 48,400 -0.05(-4.76%)
Feb 12, 2004 1.000 1.080 0.9700 1.050 209,800 +0.05(+5.00%)
Feb 11, 2004 1.020 1.050 0.9800 1.000 188,600 -0.02(-1.96%)
Feb 10, 2004 1.000 1.050 0.9990 1.020 114,100 +0.02(+2.00%)
Feb 09, 2004 0.9600 1.030 0.9500 1.000 146,800 +0.05(+5.26%)
Feb 06, 2004 0.9200 0.9500 0.9100 0.9500 259,000 +0.00(+0.00%)
Feb 05, 2004 0.9700 1.010 0.9300 0.9500 121,900 -0.03(-3.06%)
Feb 04, 2004 1.040 1.090 0.9200 0.9800 199,000 -0.05(-4.85%)
Feb 03, 2004 1.110 1.110 1.020 1.030 186,900 -0.02(-1.90%)
Feb 02, 2004 1.090 1.090 1.020 1.050 163,000 +0.04(+3.96%)
Jan 30, 2004 1.010 1.020 0.9800 1.010 248,700 -0.01(-1.08%)
Jan 29, 2004 1.050 1.090 0.9900 1.021 568,600 -0.06(-5.46%)
Jan 28, 2004 1.140 1.160 1.080 1.080 389,100 -0.06(-5.26%)
Jan 27, 2004 1.180 1.200 1.110 1.140 255,000 +0.01(+0.88%)
Jan 26, 2004 1.090 1.160 1.010 1.130 193,700 +0.00(+0.00%)
Jan 23, 2004 1.170 1.170 1.110 1.130 116,300 +0.00(+0.00%)
Jan 22, 2004 1.200 1.200 1.130 1.130 450,200 -0.06(-5.04%)
Jan 21, 2004 1.260 1.280 1.180 1.190 275,200 -0.05(-4.03%)
Jan 20, 2004 1.240 1.260 1.180 1.240 515,300 +0.05(+4.20%)
Jan 16, 2004 1.180 1.240 1.176 1.190 297,800 +0.01(+0.85%)
Jan 15, 2004 1.230 1.250 1.140 1.180 377,987 -0.02(-1.67%)
Jan 14, 2004 1.150 1.260 1.100 1.200 799,786 +0.11(+10.09%)
Jan 13, 2004 1.140 1.160 1.080 1.090 198,048 -0.02(-1.80%)
Jan 12, 2004 1.130 1.190 1.050 1.110 728,316 +0.06(+5.71%)
Jan 09, 2004 1.130 1.140 1.000 1.050 247,570 -0.08(-7.08%)
Jan 08, 2004 1.160 1.190 1.110 1.130 451,612 -0.01(-0.88%)
Jan 07, 2004 1.080 1.140 1.030 1.140 660,376 +0.09(+8.57%)
Jan 06, 2004 0.9100 1.090 0.9100 1.050 884,300 +0.16(+17.98%)
Jan 05, 2004 0.8100 0.9200 0.8100 0.8900 325,100 +0.05(+5.95%)
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.