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 (%)
Oct 31, 2006 0.9701 1.050 0.9600 1.030 485,477 +0.06(+6.17%)
Oct 30, 2006 0.9500 0.9800 0.9500 0.9701 106,294 +0.02(+2.12%)
Oct 27, 2006 0.9500 0.9800 0.9200 0.9500 181,273 +0.01(+1.06%)
Oct 26, 2006 0.9400 0.9700 0.9100 0.9400 63,970 -0.01(-1.05%)
Oct 25, 2006 0.9600 0.9900 0.9500 0.9500 150,525 +0.00(+0.00%)
Oct 24, 2006 0.9100 0.9600 0.9100 0.9500 128,974 +0.04(+4.38%)
Oct 23, 2006 0.9500 0.9500 0.9100 0.9101 66,696 -0.04(-4.20%)
Oct 20, 2006 0.9500 0.9500 0.9100 0.9500 86,103 -0.01(-1.04%)
Oct 19, 2006 0.9800 0.9999 0.9520 0.9600 43,165 -0.03(-3.03%)
Oct 18, 2006 0.9900 1.000 0.9800 0.9900 104,822 -0.01(-1.00%)
Oct 17, 2006 1.010 1.010 0.9800 1.000 166,635 -0.01(-0.99%)
Oct 16, 2006 1.000 1.040 0.7500 1.010 565,440 +0.01(+1.01%)
Oct 13, 2006 0.9900 1.000 0.9800 0.9999 98,650 +0.02(+2.03%)
Oct 12, 2006 1.010 1.010 0.9800 0.9800 172,086 -0.01(-1.00%)
Oct 11, 2006 0.9650 1.010 0.9650 0.9899 534,546 +0.02(+2.58%)
Oct 10, 2006 0.9800 0.9800 0.9500 0.9650 163,278 +0.01(+0.52%)
Oct 09, 2006 0.9900 0.9900 0.9400 0.9600 109,040 -0.01(-1.03%)
Oct 06, 2006 0.9500 0.9800 0.9495 0.9700 140,010 +0.02(+2.11%)
Oct 05, 2006 0.9000 0.9500 0.9000 0.9500 296,719 +0.05(+5.56%)
Oct 04, 2006 0.9100 0.9399 0.9000 0.9000 180,299 -0.03(-3.23%)
Oct 03, 2006 0.9399 0.9399 0.8900 0.9300 143,663 +0.03(+3.33%)
Oct 02, 2006 0.9200 0.9360 0.8900 0.9000 154,207 -0.00(-0.01%)
Sep 29, 2006 0.9500 0.9500 0.9000 0.9001 142,413 -0.04(-4.24%)
Sep 28, 2006 0.8900 0.9500 0.8900 0.9400 703,924 +0.07(+8.05%)
Sep 27, 2006 0.8600 0.8900 0.8200 0.8700 300,952 +0.02(+2.35%)
Sep 26, 2006 0.8300 0.8500 0.8300 0.8500 155,606 +0.01(+1.19%)
Sep 25, 2006 0.8900 0.8900 0.8100 0.8400 46,993 -0.03(-3.45%)
Sep 22, 2006 0.8500 0.8700 0.8400 0.8700 18,574 +0.03(+3.57%)
Sep 21, 2006 0.8900 0.8900 0.8400 0.8400 70,880 -0.01(-1.18%)
Sep 20, 2006 0.8100 0.8500 0.8100 0.8500 102,569 +0.00(+0.00%)
Sep 19, 2006 0.8100 0.8600 0.8100 0.8500 106,722 +0.03(+3.60%)
Sep 18, 2006 0.7802 0.8300 0.7802 0.8205 52,272 -0.01(-1.14%)
Sep 15, 2006 0.8200 0.8600 0.8100 0.8300 175,540 -0.01(-1.19%)
Sep 14, 2006 0.8400 0.8600 0.7600 0.8400 129,770 -0.00(-0.21%)
Sep 13, 2006 0.8600 0.9000 0.8400 0.8418 279,821 -0.06(-6.47%)
Sep 12, 2006 0.8200 0.9000 0.8000 0.9000 300,643 +0.09(+11.11%)
Sep 11, 2006 0.7900 0.8110 0.7800 0.8100 61,750 -0.00(-0.12%)
Sep 08, 2006 0.8400 0.8500 0.8110 0.8110 22,149 -0.04(-4.59%)
Sep 07, 2006 0.8000 0.8600 0.8000 0.8500 85,400 +0.02(+2.41%)
Sep 06, 2006 0.7600 0.8300 0.7600 0.8300 140,988 +0.06(+7.79%)
Sep 05, 2006 0.7600 0.8000 0.7600 0.7700 93,075 -0.03(-3.75%)
Sep 01, 2006 0.7800 0.8000 0.7600 0.8000 24,325 +0.02(+2.56%)
Aug 31, 2006 0.7800 0.8100 0.7700 0.7800 11,300 -0.03(-3.70%)
Aug 30, 2006 0.7600 0.8200 0.7600 0.8100 23,345 +0.00(+0.00%)
Aug 29, 2006 0.8050 0.8100 0.7900 0.8100 76,942 +0.02(+2.53%)
Aug 28, 2006 0.8000 0.8100 0.7100 0.7900 53,184 +0.02(+2.60%)
Aug 25, 2006 0.7900 0.8200 0.7500 0.7700 121,596 -0.06(-7.23%)
Aug 24, 2006 0.8000 0.8399 0.7900 0.8300 63,153 -0.01(-1.19%)
Aug 23, 2006 0.8300 0.8400 0.7900 0.8400 140,430 +0.01(+1.20%)
Aug 22, 2006 0.8200 0.8500 0.8101 0.8300 20,480 +0.01(+1.22%)
Aug 21, 2006 0.8500 0.8500 0.8120 0.8200 62,857 -0.04(-4.65%)
Aug 18, 2006 0.8300 0.8600 0.8300 0.8600 12,300 +0.00(+0.00%)
Aug 17, 2006 0.8100 0.8600 0.8100 0.8600 101,730 +0.00(+0.00%)
Aug 16, 2006 0.8500 0.8600 0.8200 0.8600 38,285 +0.01(+1.18%)
Aug 15, 2006 0.8700 0.8700 0.8400 0.8500 58,402 -0.01(-1.16%)
Aug 14, 2006 0.8300 0.8600 0.8300 0.8600 55,905 +0.04(+4.88%)
Aug 11, 2006 0.8000 0.8400 0.7200 0.8200 113,033 +0.00(+0.00%)
Aug 10, 2006 0.8399 0.8399 0.7800 0.8200 28,582 +0.00(+0.00%)
Aug 09, 2006 0.8100 0.8300 0.7900 0.8200 72,261 +0.01(+1.23%)
Aug 08, 2006 0.8000 0.8300 0.7800 0.8100 123,910 -0.04(-4.71%)
Aug 07, 2006 0.8301 0.8500 0.8200 0.8500 110,785 -0.02(-2.30%)
Aug 04, 2006 0.8700 0.8700 0.8400 0.8700 41,599 +0.00(+0.00%)
Aug 03, 2006 0.8900 0.8900 0.8500 0.8700 40,489 -0.02(-2.25%)
Aug 02, 2006 0.8200 0.8900 0.8200 0.8900 347,622 +0.10(+12.66%)
Aug 01, 2006 0.7600 0.7900 0.7600 0.7900 15,201 -0.01(-1.25%)
Jul 31, 2006 0.7700 0.8100 0.7600 0.8000 78,561 +0.01(+1.27%)
Jul 28, 2006 0.7800 0.8000 0.7700 0.7900 18,920 +0.01(+1.28%)
Jul 27, 2006 0.7800 0.8000 0.7600 0.7800 33,563 -0.05(-6.02%)
Jul 26, 2006 0.7600 0.8400 0.7500 0.8300 68,079 +0.03(+3.75%)
Jul 25, 2006 0.8200 0.8400 0.7700 0.8000 70,396 -0.04(-4.76%)
Jul 24, 2006 0.8000 0.8400 0.7900 0.8400 94,485 +0.02(+2.44%)
Jul 21, 2006 0.8000 0.8200 0.8000 0.8200 60,340 +0.02(+2.50%)
Jul 20, 2006 0.7900 0.8200 0.7900 0.8000 79,675 +0.01(+1.27%)
Jul 19, 2006 0.7500 0.8000 0.7500 0.7900 98,363 +0.01(+1.28%)
Jul 18, 2006 0.7500 0.7900 0.7500 0.7800 52,879 +0.00(+0.00%)
Jul 17, 2006 0.7500 0.7900 0.7500 0.7800 48,779 +0.01(+1.27%)
Jul 14, 2006 0.8000 0.8200 0.7702 0.7702 41,792 -0.05(-6.07%)
Jul 13, 2006 0.8000 0.8200 0.8000 0.8200 114,020 +0.00(+0.00%)
Jul 12, 2006 0.8300 0.8300 0.7900 0.8200 139,488 -0.01(-1.20%)
Jul 11, 2006 0.7701 0.8300 0.7701 0.8300 82,960 +0.01(+1.22%)
Jul 10, 2006 0.8000 0.8200 0.7900 0.8200 278,331 +0.02(+2.50%)
Jul 07, 2006 0.7900 0.8000 0.7800 0.8000 107,177 +0.01(+1.27%)
Jul 06, 2006 0.7500 0.8000 0.7400 0.7900 181,466 +0.05(+6.76%)
Jul 05, 2006 0.7200 0.7600 0.7000 0.7400 92,148 +0.01(+0.68%)
Jul 03, 2006 0.6900 0.7600 0.6900 0.7350 71,584 +0.04(+5.00%)
Jun 30, 2006 0.7300 0.7400 0.6900 0.7000 264,014 -0.06(-7.89%)
Jun 29, 2006 0.7500 0.8000 0.7400 0.7600 200,000 -0.04(-5.00%)
Jun 28, 2006 0.8100 0.8200 0.7000 0.8000 210,270 +0.01(+1.27%)
Jun 27, 2006 0.8400 0.8800 0.7600 0.7900 355,727 -0.05(-5.94%)
Jun 26, 2006 0.8501 0.9000 0.8399 0.8399 95,000 -0.03(-3.46%)
Jun 23, 2006 0.8600 0.9000 0.8400 0.8700 21,769 -0.04(-4.40%)
Jun 22, 2006 0.9000 0.9100 0.8400 0.9100 120,825 -0.02(-2.15%)
Jun 21, 2006 0.8300 0.9500 0.8300 0.9300 63,404 +0.03(+3.33%)
Jun 20, 2006 0.8800 0.9100 0.8500 0.9000 85,300 +0.01(+1.12%)
Jun 19, 2006 0.8100 0.8900 0.8100 0.8900 131,890 +0.00(+0.00%)
Jun 16, 2006 0.8900 0.9000 0.8100 0.8900 111,941 +0.01(+1.14%)
Jun 15, 2006 0.8400 0.9000 0.8400 0.8800 62,960 +0.00(+0.00%)
Jun 14, 2006 0.8300 0.8800 0.8000 0.8800 226,092 +0.00(+0.00%)
Jun 13, 2006 0.9000 0.9200 0.8500 0.8800 412,299 -0.06(-6.38%)
Jun 12, 2006 0.9400 0.9800 0.9000 0.9400 273,024 -0.03(-3.09%)
Jun 09, 2006 0.9700 0.9700 0.9400 0.9700 62,900 +0.00(+0.00%)
Jun 08, 2006 0.9500 0.9900 0.9400 0.9700 151,898 -0.03(-3.00%)
Jun 07, 2006 0.9500 1.000 0.9400 1.000 103,825 +0.04(+4.17%)
Jun 06, 2006 0.9500 0.9700 0.9397 0.9600 131,923 -0.01(-1.03%)
Jun 05, 2006 0.9500 1.000 0.9300 0.9700 115,448 +0.00(+0.00%)
Jun 02, 2006 0.9600 0.9800 0.9309 0.9700 81,724 +0.00(+0.00%)
Jun 01, 2006 1.000 1.000 0.9500 0.9700 17,700 -0.02(-2.02%)
May 31, 2006 0.9600 1.000 0.9500 0.9900 107,944 +0.04(+4.21%)
May 30, 2006 1.000 1.000 0.9500 0.9500 114,282 -0.05(-5.00%)
May 26, 2006 1.000 1.000 0.9650 1.000 48,368 +0.01(+1.01%)
May 25, 2006 0.9900 1.000 0.9600 0.9900 49,247 +0.02(+2.06%)
May 24, 2006 1.000 1.010 0.9700 0.9700 223,889 -0.07(-6.73%)
May 23, 2006 1.030 1.040 1.000 1.040 160,530 +0.04(+4.00%)
May 22, 2006 1.100 1.100 0.9900 1.000 306,316 -0.05(-4.76%)
May 19, 2006 0.9600 1.090 0.9500 1.050 1,001,678 +0.09(+9.38%)
May 18, 2006 1.050 1.050 0.9500 0.9600 223,486 -0.01(-1.03%)
May 17, 2006 1.050 1.050 0.9300 0.9700 237,853 -0.02(-2.02%)
May 16, 2006 1.050 1.050 0.9801 0.9900 158,008 +0.01(+1.02%)
May 15, 2006 1.000 1.020 0.9200 0.9800 325,239 +0.01(+1.03%)
May 12, 2006 1.000 1.020 0.9200 0.9700 439,380 -0.03(-3.00%)
May 11, 2006 1.030 1.070 1.000 1.000 409,776 -0.04(-3.85%)
May 10, 2006 1.080 1.150 1.030 1.040 512,318 -0.04(-3.70%)
May 09, 2006 1.120 1.160 1.070 1.080 289,252 -0.04(-3.57%)
May 08, 2006 1.080 1.130 1.060 1.120 291,891 +0.05(+4.67%)
May 05, 2006 1.050 1.070 1.040 1.070 76,259 +0.03(+2.88%)
May 04, 2006 1.030 1.041 1.010 1.040 320,986 +0.02(+1.96%)
May 03, 2006 1.030 1.040 1.020 1.020 201,296 -0.01(-0.97%)
May 02, 2006 1.040 1.060 1.030 1.030 101,173 -0.01(-0.96%)
May 01, 2006 1.020 1.070 1.020 1.040 219,714 +0.00(+0.00%)
Apr 28, 2006 1.030 1.050 1.030 1.040 160,100 +0.01(+0.97%)
Apr 27, 2006 1.050 1.050 1.020 1.030 203,686 -0.01(-0.96%)
Apr 26, 2006 1.050 1.070 1.030 1.040 161,063 -0.02(-1.89%)
Apr 25, 2006 1.050 1.068 1.020 1.060 435,407 +0.00(+0.00%)
Apr 24, 2006 1.050 1.080 1.050 1.060 97,068 +0.01(+0.95%)
Apr 21, 2006 1.100 1.110 1.050 1.050 91,407 -0.03(-2.78%)
Apr 20, 2006 1.030 1.100 1.030 1.080 189,938 +0.04(+3.85%)
Apr 19, 2006 1.070 1.080 1.040 1.040 90,851 -0.03(-2.80%)
Apr 18, 2006 1.100 1.100 1.040 1.070 196,439 -0.01(-0.93%)
Apr 17, 2006 1.160 1.160 1.070 1.080 151,661 -0.03(-2.70%)
Apr 13, 2006 1.160 1.160 1.110 1.110 137,594 -0.01(-0.89%)
Apr 12, 2006 1.180 1.190 1.120 1.120 299,577 -0.06(-5.08%)
Apr 11, 2006 1.130 1.180 1.110 1.180 704,090 +0.09(+8.26%)
Apr 10, 2006 1.040 1.100 1.040 1.090 580,489 +0.06(+5.83%)
Apr 07, 2006 1.060 1.060 1.020 1.030 234,720 -0.04(-3.74%)
Apr 06, 2006 1.090 1.100 1.050 1.070 415,976 -0.02(-1.83%)
Apr 05, 2006 1.120 1.120 1.050 1.090 455,248 +0.02(+1.87%)
Apr 04, 2006 1.050 1.100 1.000 1.070 803,506 +0.07(+7.00%)
Apr 03, 2006 1.190 1.190 0.9600 1.000 1,890,061 -0.16(-13.79%)
Mar 31, 2006 1.160 1.200 1.160 1.160 104,304 +0.00(+0.00%)
Mar 30, 2006 1.170 1.230 1.150 1.160 267,525 -0.03(-2.52%)
Mar 29, 2006 1.180 1.250 1.150 1.190 474,092 +0.01(+0.85%)
Mar 28, 2006 1.270 1.270 1.170 1.180 258,831 -0.06(-4.84%)
Mar 27, 2006 1.240 1.260 1.200 1.240 308,285 +0.03(+2.48%)
Mar 24, 2006 1.220 1.230 1.180 1.210 130,848 -0.01(-0.82%)
Mar 23, 2006 1.170 1.240 1.170 1.220 288,000 +0.06(+5.17%)
Mar 22, 2006 1.210 1.230 1.130 1.160 1,195,800 -0.06(-4.92%)
Mar 21, 2006 1.310 1.310 1.210 1.220 537,601 -0.08(-6.15%)
Mar 20, 2006 1.330 1.340 1.290 1.300 285,677 +0.03(+2.36%)
Mar 17, 2006 1.380 1.380 1.270 1.270 527,059 -0.07(-5.22%)
Mar 16, 2006 1.390 1.400 1.290 1.340 1,219,425 -0.02(-1.47%)
Mar 15, 2006 1.270 1.380 1.260 1.360 1,041,034 +0.09(+7.09%)
Mar 14, 2006 1.350 1.350 1.260 1.270 528,617 -0.05(-3.79%)
Mar 13, 2006 1.250 1.330 1.200 1.320 683,965 +0.09(+7.32%)
Mar 10, 2006 1.270 1.340 1.200 1.230 964,710 -0.02(-1.60%)
Mar 09, 2006 1.300 1.430 1.220 1.250 3,843,244 +0.04(+3.30%)
Mar 08, 2006 1.100 1.290 1.100 1.210 1,853,433 +0.11(+10.01%)
Mar 07, 2006 1.150 1.150 1.100 1.100 175,255 -0.02(-1.79%)
Mar 06, 2006 1.160 1.170 1.100 1.120 370,574 -0.04(-3.45%)
Mar 03, 2006 1.200 1.200 1.100 1.160 640,964 -0.01(-0.85%)
Mar 02, 2006 1.200 1.250 1.140 1.170 950,509 -0.04(-3.31%)
Mar 01, 2006 1.150 1.240 1.140 1.210 1,786,104 +0.09(+8.04%)
Feb 28, 2006 1.050 1.140 1.040 1.120 1,618,205 +0.07(+6.67%)
Feb 27, 2006 1.000 1.100 0.9900 1.050 1,611,002 +0.06(+6.06%)
Feb 24, 2006 0.9200 1.000 0.9200 0.9900 591,171 +0.05(+5.33%)
Feb 23, 2006 0.9900 0.9900 0.9000 0.9399 120,397 -0.01(-1.06%)
Feb 22, 2006 0.9800 1.000 0.9500 0.9500 250,443 -0.02(-2.06%)
Feb 21, 2006 0.9500 0.9800 0.8501 0.9700 808,541 +0.04(+4.30%)
Feb 17, 2006 0.9400 0.9700 0.9200 0.9300 264,519 -0.01(-1.06%)
Feb 16, 2006 0.9700 1.000 0.9200 0.9400 275,500 -0.05(-5.05%)
Feb 15, 2006 1.010 1.010 0.9700 0.9900 131,271 +0.01(+1.02%)
Feb 14, 2006 1.010 1.030 0.9700 0.9800 198,013 -0.02(-2.00%)
Feb 13, 2006 1.020 1.020 0.9800 1.000 267,559 +0.01(+1.01%)
Feb 10, 2006 1.010 1.020 0.9890 0.9900 119,447 -0.03(-2.94%)
Feb 09, 2006 1.010 1.020 1.000 1.020 94,235 +0.01(+0.99%)
Feb 08, 2006 0.9800 1.030 0.9800 1.010 303,062 +0.02(+2.02%)
Feb 07, 2006 1.040 1.050 0.9800 0.9900 241,345 -0.03(-2.94%)
Feb 06, 2006 1.030 1.050 1.000 1.020 183,576 -0.02(-1.92%)
Feb 03, 2006 1.020 1.060 1.000 1.040 272,192 +0.02(+1.96%)
Feb 02, 2006 1.020 1.030 0.9796 1.020 845,020 -0.02(-1.92%)
Feb 01, 2006 0.9900 1.050 0.9900 1.040 447,037 +0.00(+0.00%)
Jan 31, 2006 1.010 1.050 0.9700 1.040 1,227,162 -0.01(-0.95%)
Jan 30, 2006 1.020 1.070 1.020 1.050 215,875 +0.01(+0.96%)
Jan 27, 2006 1.050 1.100 1.010 1.040 503,255 -0.01(-0.95%)
Jan 26, 2006 1.080 1.100 0.9600 1.050 2,330,063 -0.05(-4.55%)
Jan 25, 2006 1.060 1.110 1.040 1.100 725,564 +0.05(+4.76%)
Jan 24, 2006 1.030 1.080 1.030 1.050 664,169 +0.01(+0.96%)
Jan 23, 2006 1.040 1.060 1.020 1.040 452,111 -0.01(-0.95%)
Jan 20, 2006 1.050 1.080 1.020 1.050 551,986 -0.02(-1.87%)
Jan 19, 2006 1.090 1.090 1.000 1.070 375,033 +0.01(+0.94%)
Jan 18, 2006 1.130 1.130 1.050 1.060 764,299 -0.07(-6.19%)
Jan 17, 2006 1.160 1.170 1.120 1.130 561,906 +0.01(+0.89%)
Jan 13, 2006 1.140 1.180 1.110 1.120 236,387 -0.03(-2.61%)
Jan 12, 2006 1.190 1.190 1.130 1.150 424,000 -0.02(-1.71%)
Jan 11, 2006 1.180 1.190 1.120 1.170 872,115 +0.03(+2.63%)
Jan 10, 2006 1.190 1.240 1.140 1.140 1,183,547 +0.01(+0.88%)
Jan 09, 2006 1.150 1.150 1.070 1.130 471,837 +0.04(+3.67%)
Jan 06, 2006 1.060 1.150 1.050 1.090 774,806 +0.03(+2.83%)
Jan 05, 2006 1.210 1.210 1.000 1.060 2,091,066 -0.12(-10.17%)
Jan 04, 2006 1.240 1.240 1.140 1.180 687,869 +0.01(+0.85%)
Jan 03, 2006 1.100 1.300 1.020 1.170 1,568,239 +0.11(+10.38%)
Dec 30, 2005 1.100 1.128 0.9500 1.060 2,178,620 -0.06(-5.36%)
Dec 29, 2005 1.200 1.240 1.100 1.120 1,085,323 -0.08(-6.67%)
Dec 28, 2005 1.300 1.330 1.130 1.200 2,346,200 -0.10(-7.69%)
Dec 27, 2005 1.100 1.460 1.070 1.300 5,532,900 +0.26(+25.00%)
Dec 23, 2005 0.9000 1.100 0.9000 1.040 4,110,501 +0.15(+16.85%)
Dec 22, 2005 0.8900 0.8900 0.8500 0.8900 78,473 +0.02(+2.30%)
Dec 21, 2005 0.9000 0.9000 0.8490 0.8700 985,942 -0.02(-2.25%)
Dec 20, 2005 0.8600 0.9000 0.8500 0.8900 583,444 +0.03(+3.49%)
Dec 19, 2005 0.8500 0.9100 0.8500 0.8600 193,507 +0.01(+1.18%)
Dec 16, 2005 0.8900 0.9000 0.8500 0.8500 235,240 -0.02(-2.30%)
Dec 15, 2005 0.9000 0.9200 0.8600 0.8700 1,075,819 +0.02(+2.35%)
Dec 14, 2005 0.8900 0.9000 0.8500 0.8500 1,032,668 +0.00(+0.00%)
Dec 13, 2005 0.8700 0.9100 0.8200 0.8500 694,722 +0.01(+1.19%)
Dec 12, 2005 0.8500 0.8590 0.7900 0.8400 510,683 +0.02(+2.44%)
Dec 09, 2005 0.8700 0.8700 0.8200 0.8200 354,877 -0.03(-3.53%)
Dec 08, 2005 0.9000 0.9300 0.8500 0.8500 898,203 -0.05(-5.56%)
Dec 07, 2005 0.8800 0.9700 0.8520 0.9000 4,378,467 +0.10(+12.50%)
Dec 06, 2005 0.8100 0.8200 0.7800 0.8000 439,885 +0.00(+0.00%)
Dec 05, 2005 0.7900 0.8200 0.7800 0.8000 534,808 +0.02(+2.56%)
Dec 02, 2005 0.8200 0.8200 0.7800 0.7800 129,556 +0.00(+0.00%)
Dec 01, 2005 0.8000 0.8500 0.7800 0.7800 691,362 -0.01(-1.27%)
Nov 30, 2005 0.8000 0.8100 0.7900 0.7900 727,868 -0.01(-1.25%)
Nov 29, 2005 0.8200 0.8500 0.7700 0.8000 1,036,968 -0.02(-2.44%)
Nov 28, 2005 0.8000 0.8500 0.7500 0.8200 1,283,234 -0.01(-1.20%)
Nov 25, 2005 0.8200 0.8300 0.7700 0.8300 571,156 +0.03(+3.75%)
Nov 23, 2005 0.7800 0.8000 0.7500 0.8000 515,948 +0.04(+5.26%)
Nov 22, 2005 0.7000 0.8100 0.7000 0.7600 1,401,805 +0.05(+7.04%)
Nov 21, 2005 0.6400 0.7200 0.6300 0.7100 708,786 +0.08(+12.70%)
Nov 18, 2005 0.6000 0.6300 0.5600 0.6300 482,536 +0.04(+6.78%)
Nov 17, 2005 0.5700 0.6100 0.5700 0.5900 100,928 +0.00(+0.00%)
Nov 16, 2005 0.5700 0.6000 0.5700 0.5900 68,492 +0.00(+0.00%)
Nov 15, 2005 0.6000 0.6000 0.5800 0.5900 204,548 -0.01(-1.67%)
Nov 14, 2005 0.5500 0.6000 0.5500 0.6000 166,689 +0.04(+7.14%)
Nov 11, 2005 0.5600 0.5700 0.5300 0.5600 51,376 +0.00(+0.00%)
Nov 10, 2005 0.5600 0.5600 0.5500 0.5600 51,104 +0.01(+1.82%)
Nov 09, 2005 0.5400 0.5700 0.5400 0.5500 53,056 -0.00(-0.18%)
Nov 08, 2005 0.5596 0.5600 0.5500 0.5510 9,307 -0.01(-1.61%)
Nov 07, 2005 0.5500 0.5700 0.5500 0.5600 62,970 -0.01(-1.75%)
Nov 04, 2005 0.5600 0.5800 0.5600 0.5700 27,160 -0.01(-1.72%)
Nov 03, 2005 0.5900 0.5900 0.5600 0.5800 44,020 +0.03(+5.45%)
Nov 02, 2005 0.5600 0.5800 0.5400 0.5500 134,970 -0.03(-5.17%)
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.