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 (%)
Aug 31, 2009 2.790 2.790 2.600 2.690 42,630 -0.10(-3.58%)
Aug 28, 2009 2.800 2.800 2.730 2.790 8,820 -0.00(-0.00%)
Aug 27, 2009 2.780 2.800 2.730 2.790 26,718 +0.13(+4.89%)
Aug 26, 2009 2.650 2.757 2.410 2.660 33,272 +0.05(+1.92%)
Aug 25, 2009 2.600 2.650 2.570 2.610 12,797 +0.21(+8.75%)
Aug 24, 2009 2.480 2.580 2.400 2.400 32,501 -0.13(-5.14%)
Aug 21, 2009 2.560 2.561 2.450 2.530 12,332 -0.03(-1.17%)
Aug 20, 2009 2.530 2.640 2.460 2.560 6,614 +0.09(+3.64%)
Aug 19, 2009 2.440 2.580 2.440 2.470 17,435 +0.08(+3.35%)
Aug 18, 2009 2.340 2.580 2.340 2.390 18,642 +0.00(+0.00%)
Aug 17, 2009 2.410 2.480 2.240 2.390 38,627 -0.10(-4.02%)
Aug 14, 2009 2.500 2.500 2.410 2.490 24,666 -0.01(-0.40%)
Aug 13, 2009 2.600 2.680 2.430 2.500 50,285 -0.10(-3.85%)
Aug 12, 2009 2.600 2.600 2.560 2.600 41,546 +0.02(+0.77%)
Aug 11, 2009 2.540 2.620 2.540 2.580 20,865 -0.02(-0.77%)
Aug 10, 2009 2.700 2.770 2.600 2.600 52,576 -0.14(-5.11%)
Aug 07, 2009 2.690 2.800 2.690 2.740 11,232 +0.07(+2.62%)
Aug 06, 2009 2.740 2.800 2.670 2.670 25,110 -0.13(-4.64%)
Aug 05, 2009 2.630 2.800 2.620 2.800 17,854 +0.01(+0.34%)
Aug 04, 2009 2.750 3.020 2.750 2.790 48,892 -0.05(-1.75%)
Aug 03, 2009 2.710 2.840 2.710 2.840 19,662 +0.19(+7.17%)
Jul 31, 2009 2.700 2.700 2.650 2.650 7,031 -0.05(-1.85%)
Jul 30, 2009 2.720 2.720 2.500 2.700 9,949 +0.05(+1.89%)
Jul 29, 2009 2.600 2.800 2.600 2.650 91,622 +0.16(+6.43%)
Jul 28, 2009 2.570 2.570 2.460 2.490 21,300 -0.08(-3.11%)
Jul 27, 2009 2.500 2.570 2.380 2.570 46,638 -0.02(-0.77%)
Jul 24, 2009 2.440 2.690 2.440 2.590 9,440 +0.09(+3.60%)
Jul 23, 2009 2.490 2.510 2.370 2.500 42,242 +0.01(+0.40%)
Jul 22, 2009 2.490 2.510 2.470 2.490 22,390 +0.00(+0.00%)
Jul 21, 2009 2.550 2.550 2.461 2.490 23,384 +0.00(+0.00%)
Jul 20, 2009 2.380 2.500 2.344 2.490 57,032 +0.11(+4.63%)
Jul 17, 2009 2.300 2.380 2.290 2.380 14,401 +0.06(+2.59%)
Jul 16, 2009 2.240 2.330 2.240 2.320 29,998 +0.02(+0.87%)
Jul 15, 2009 2.210 2.300 2.210 2.300 23,432 +0.20(+9.52%)
Jul 14, 2009 2.290 2.340 2.100 2.100 24,453 -0.19(-8.30%)
Jul 13, 2009 2.240 2.290 2.120 2.290 59,368 -0.04(-1.72%)
Jul 10, 2009 2.200 2.330 2.180 2.330 24,443 +0.13(+5.91%)
Jul 09, 2009 2.050 2.200 2.040 2.200 80,415 +0.17(+8.37%)
Jul 08, 2009 2.050 2.060 1.920 2.030 17,448 -0.02(-0.98%)
Jul 07, 2009 2.040 2.050 2.010 2.050 31,511 +0.15(+7.89%)
Jul 06, 2009 1.970 2.020 1.840 1.900 51,359 -0.14(-6.86%)
Jul 02, 2009 2.060 2.060 2.020 2.040 14,105 -0.03(-1.45%)
Jul 01, 2009 2.000 2.090 2.000 2.070 24,343 +0.07(+3.50%)
Jun 30, 2009 1.980 2.050 1.970 2.000 67,768 +0.04(+2.04%)
Jun 29, 2009 1.940 1.990 1.920 1.960 19,197 +0.06(+3.10%)
Jun 26, 2009 1.882 1.901 1.882 1.901 5,000 -0.02(-0.99%)
Jun 25, 2009 1.890 1.920 1.870 1.920 35,807 +0.02(+1.05%)
Jun 24, 2009 1.920 1.940 1.900 1.900 10,523 -0.02(-1.04%)
Jun 23, 2009 1.890 1.920 1.880 1.920 25,543 +0.02(+1.05%)
Jun 22, 2009 1.900 1.920 1.900 1.900 28,686 -0.03(-1.72%)
Jun 19, 2009 1.900 1.933 1.900 1.933 30,903 -0.01(-0.39%)
Jun 18, 2009 1.920 1.941 1.910 1.941 15,225 -0.02(-0.98%)
Jun 17, 2009 1.950 1.960 1.890 1.960 34,457 -0.01(-0.51%)
Jun 16, 2009 1.900 2.000 1.900 1.970 33,959 -0.03(-1.50%)
Jun 15, 2009 2.000 2.028 1.960 2.000 16,718 +0.02(+1.01%)
Jun 12, 2009 1.980 1.980 1.980 1.980 1,000 -0.05(-2.46%)
Jun 11, 2009 2.090 2.090 1.960 2.030 12,519 +0.07(+3.57%)
Jun 10, 2009 2.090 2.090 1.931 1.960 5,962 -0.08(-3.92%)
Jun 09, 2009 2.000 2.090 2.000 2.040 31,370 +0.01(+0.49%)
Jun 08, 2009 1.850 2.070 1.850 2.030 182,099 +0.18(+9.72%)
Jun 05, 2009 1.850 1.850 1.850 1.850 200 -0.04(-2.11%)
Jun 04, 2009 1.880 1.890 1.880 1.890 3,612 +0.00(+0.00%)
Jun 03, 2009 1.870 1.900 1.870 1.890 10,985 +0.04(+2.16%)
Jun 02, 2009 1.940 1.950 1.840 1.850 22,291 +0.01(+0.54%)
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.