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 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%)
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.