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 (%)
May 30, 2008 3.626 3.660 3.510 3.570 60,024 -0.09(-2.46%)
May 29, 2008 3.570 3.700 3.570 3.660 29,808 +0.09(+2.52%)
May 28, 2008 3.700 3.700 3.550 3.570 80,129 -0.14(-3.77%)
May 27, 2008 3.620 3.720 3.500 3.710 54,245 +0.01(+0.27%)
May 26, 2008 3.640 3.780 3.600 3.700 103,110 +0.00(+0.00%)
May 23, 2008 3.640 3.780 3.600 3.700 103,110 -0.09(-2.37%)
May 22, 2008 3.890 3.890 3.770 3.790 22,950 +0.02(+0.53%)
May 21, 2008 3.850 4.020 3.770 3.770 95,271 -0.03(-0.79%)
May 20, 2008 3.810 3.940 3.770 3.800 26,305 -0.14(-3.55%)
May 19, 2008 3.870 3.940 3.760 3.940 31,030 +0.05(+1.29%)
May 16, 2008 3.900 3.960 3.820 3.890 10,516 +0.11(+2.91%)
May 15, 2008 3.850 3.910 3.780 3.780 52,485 -0.12(-3.08%)
May 14, 2008 3.970 4.000 3.860 3.900 22,681 -0.12(-2.99%)
May 13, 2008 3.860 4.060 3.860 4.020 12,120 +0.02(+0.50%)
May 12, 2008 3.900 4.060 3.810 4.000 65,250 +0.19(+4.99%)
May 09, 2008 3.850 3.850 3.770 3.810 14,131 -0.03(-0.78%)
May 08, 2008 3.870 3.930 3.720 3.840 41,332 -0.03(-0.78%)
May 07, 2008 3.820 3.950 3.820 3.870 16,026 +0.02(+0.52%)
May 06, 2008 3.820 3.950 3.820 3.850 51,455 -0.11(-2.78%)
May 05, 2008 3.720 4.090 3.720 3.960 17,767 +0.03(+0.87%)
May 02, 2008 3.910 4.080 3.900 3.926 45,212 +0.03(+0.67%)
May 01, 2008 3.970 4.000 3.890 3.900 67,003 -0.02(-0.51%)
Apr 30, 2008 4.030 4.090 3.897 3.920 94,091 -0.16(-3.92%)
Apr 29, 2008 4.050 4.100 4.050 4.080 8,212 +0.00(+0.00%)
Apr 28, 2008 3.770 4.290 3.770 4.080 39,734 -0.07(-1.69%)
Apr 25, 2008 4.150 4.240 4.100 4.150 14,050 -0.03(-0.72%)
Apr 24, 2008 4.050 4.250 4.020 4.180 12,341 +0.11(+2.70%)
Apr 23, 2008 4.030 4.100 3.970 4.070 49,812 +0.03(+0.67%)
Apr 22, 2008 4.130 4.140 4.030 4.043 35,055 -0.10(-2.34%)
Apr 21, 2008 4.150 4.170 4.050 4.140 36,563 -0.03(-0.72%)
Apr 18, 2008 4.200 4.250 4.130 4.170 31,618 -0.01(-0.24%)
Apr 17, 2008 3.910 4.200 3.910 4.180 47,434 +0.06(+1.46%)
Apr 16, 2008 4.020 4.120 4.020 4.120 49,596 +0.11(+2.74%)
Apr 15, 2008 3.810 4.080 3.810 4.010 37,059 -0.00(-0.05%)
Apr 14, 2008 4.080 4.110 3.910 4.012 47,480 -0.05(-1.18%)
Apr 11, 2008 4.090 4.130 4.060 4.060 27,503 -0.03(-0.73%)
Apr 10, 2008 4.080 4.170 4.080 4.090 46,807 -0.01(-0.24%)
Apr 09, 2008 4.220 4.220 4.080 4.100 26,612 -0.10(-2.38%)
Apr 08, 2008 4.300 4.300 4.080 4.200 27,199 +0.01(+0.24%)
Apr 07, 2008 4.320 4.440 4.170 4.190 74,510 -0.21(-4.78%)
Apr 04, 2008 4.340 4.420 4.340 4.400 15,845 +0.03(+0.69%)
Apr 03, 2008 4.320 4.380 4.300 4.370 21,800 +0.10(+2.34%)
Apr 02, 2008 4.380 4.380 4.150 4.270 52,921 -0.03(-0.70%)
Apr 01, 2008 4.010 4.350 4.010 4.300 87,724 +0.20(+4.88%)
Mar 31, 2008 4.340 4.350 4.100 4.100 81,235 -0.15(-3.53%)
Mar 28, 2008 4.270 4.300 4.010 4.250 57,379 +0.09(+2.16%)
Mar 27, 2008 4.200 4.290 4.160 4.160 69,631 -0.07(-1.65%)
Mar 26, 2008 4.290 4.290 4.200 4.230 22,552 -0.06(-1.40%)
Mar 25, 2008 4.200 4.290 4.200 4.290 38,570 +0.07(+1.66%)
Mar 24, 2008 4.100 4.290 4.030 4.220 24,788 +0.12(+2.93%)
Mar 21, 2008 4.050 4.250 4.020 4.100 69,479 +0.00(+0.00%)
Mar 20, 2008 4.050 4.250 4.020 4.100 69,479 -0.04(-0.97%)
Mar 19, 2008 3.910 4.250 3.910 4.140 82,133 +0.20(+5.08%)
Mar 18, 2008 3.700 3.970 3.680 3.940 80,445 +0.26(+7.07%)
Mar 17, 2008 3.940 3.940 3.680 3.680 112,983 -0.32(-8.00%)
Mar 14, 2008 4.040 4.070 4.000 4.000 36,936 -0.04(-0.99%)
Mar 13, 2008 4.140 4.140 4.000 4.040 49,720 -0.12(-2.88%)
Mar 12, 2008 4.080 4.400 4.080 4.160 40,883 +0.07(+1.71%)
Mar 11, 2008 3.960 4.090 3.960 4.090 61,885 +0.15(+3.81%)
Mar 10, 2008 4.010 4.020 3.910 3.940 77,964 -0.10(-2.48%)
Mar 07, 2008 4.150 4.200 3.960 4.040 49,741 -0.06(-1.46%)
Mar 06, 2008 4.020 4.120 3.960 4.100 82,517 +0.05(+1.23%)
Mar 05, 2008 3.960 4.190 3.960 4.050 24,686 -0.10(-2.41%)
Mar 04, 2008 4.230 4.230 4.110 4.150 49,230 -0.08(-1.89%)
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.