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 (%)
Feb 28, 2020 1.050 1.110 1.050 1.110 29,300 +0.05(+4.72%)
Feb 27, 2020 1.070 1.120 1.050 1.060 69,439 -0.07(-6.19%)
Feb 26, 2020 1.110 1.130 1.075 1.130 108,127 +0.03(+2.73%)
Feb 25, 2020 1.140 1.140 1.070 1.100 15,369 -0.01(-0.90%)
Feb 24, 2020 1.130 1.150 1.090 1.110 23,700 -0.04(-3.48%)
Feb 21, 2020 1.150 1.155 1.147 1.150 11,000 +0.00(+0.00%)
Feb 20, 2020 1.170 1.170 1.110 1.150 21,205 +0.03(+2.68%)
Feb 19, 2020 1.140 1.150 1.100 1.120 50,007 -0.03(-2.61%)
Feb 18, 2020 1.200 1.230 1.150 1.150 39,545 -0.10(-8.29%)
Feb 14, 2020 1.270 1.280 1.254 1.254 20,100 -0.02(-1.27%)
Feb 13, 2020 1.228 1.270 1.228 1.270 10,901 +0.03(+2.83%)
Feb 12, 2020 1.220 1.241 1.210 1.235 8,628 -0.01(-1.20%)
Feb 11, 2020 1.250 1.250 1.250 1.250 612 -0.02(-1.57%)
Feb 10, 2020 1.280 1.280 1.218 1.270 6,805 -0.01(-0.78%)
Feb 07, 2020 1.280 1.280 1.260 1.280 1,800 +0.02(+1.59%)
Feb 06, 2020 1.210 1.260 1.200 1.260 31,588 +0.03(+2.44%)
Feb 05, 2020 1.220 1.230 1.220 1.230 7,683 +0.01(+0.81%)
Feb 04, 2020 1.220 1.230 1.220 1.220 16,649 -0.01(-0.80%)
Feb 03, 2020 1.265 1.265 1.230 1.230 50,517 -0.01(-0.81%)
Jan 31, 2020 1.260 1.260 1.230 1.240 14,800 +0.01(+0.81%)
Jan 30, 2020 1.220 1.261 1.220 1.230 17,463 +0.00(+0.00%)
Jan 29, 2020 1.210 1.230 1.210 1.230 11,186 +0.01(+0.82%)
Jan 28, 2020 1.220 1.280 1.215 1.220 17,727 -0.01(-0.81%)
Jan 27, 2020 1.230 1.280 1.220 1.230 15,981 -0.05(-3.91%)
Jan 24, 2020 1.300 1.300 1.280 1.280 16,200 +0.00(+0.28%)
Jan 23, 2020 1.310 1.310 1.270 1.276 6,651 -0.00(-0.28%)
Jan 22, 2020 1.240 1.310 1.240 1.280 45,813 +0.01(+0.79%)
Jan 21, 2020 1.300 1.300 1.240 1.270 15,799 -0.01(-0.78%)
Jan 17, 2020 1.250 1.290 1.220 1.280 35,700 +0.03(+2.40%)
Jan 16, 2020 1.270 1.290 1.250 1.250 23,887 -0.03(-2.40%)
Jan 15, 2020 1.360 1.360 1.281 1.281 23,043 -0.04(-2.97%)
Jan 14, 2020 1.380 1.380 1.320 1.320 17,220 -0.03(-2.22%)
Jan 13, 2020 1.360 1.360 1.300 1.350 28,951 -0.01(-0.90%)
Jan 10, 2020 1.390 1.400 1.350 1.362 27,000 -0.03(-1.99%)
Jan 09, 2020 1.400 1.400 1.331 1.390 6,364 +0.01(+0.83%)
Jan 08, 2020 1.350 1.390 1.330 1.379 20,732 +0.01(+0.62%)
Jan 07, 2020 1.400 1.400 1.309 1.370 19,775 +0.00(+0.01%)
Jan 06, 2020 1.270 1.370 1.210 1.370 77,017 +0.14(+11.02%)
Jan 03, 2020 1.190 1.262 1.190 1.234 10,700 -0.05(-3.60%)
Jan 02, 2020 1.250 1.320 1.150 1.280 35,755 +0.00(+0.00%)
Dec 31, 2019 1.150 1.310 1.150 1.280 80,000 +0.13(+11.30%)
Dec 30, 2019 1.130 1.200 1.130 1.150 109,406 -0.02(-1.71%)
Dec 27, 2019 1.110 1.230 1.110 1.170 155,700 +0.06(+5.41%)
Dec 26, 2019 1.200 1.270 1.110 1.110 74,155 -0.12(-9.76%)
Dec 24, 2019 1.260 1.280 1.230 1.230 31,100 -0.04(-3.16%)
Dec 23, 2019 1.260 1.280 1.260 1.270 36,246 -0.04(-3.00%)
Dec 20, 2019 1.285 1.360 1.230 1.309 18,500 +0.04(+3.03%)
Dec 19, 2019 1.260 1.300 1.260 1.271 77,467 +0.01(+0.87%)
Dec 18, 2019 1.300 1.310 1.250 1.260 90,486 -0.04(-3.45%)
Dec 17, 2019 1.360 1.360 1.300 1.305 41,954 -0.06(-4.04%)
Dec 16, 2019 1.390 1.390 1.307 1.360 13,520 -0.04(-2.86%)
Dec 13, 2019 1.330 1.400 1.330 1.400 9,300 +0.10(+7.69%)
Dec 12, 2019 1.280 1.315 1.280 1.300 42,432 +0.01(+0.78%)
Dec 11, 2019 1.340 1.340 1.250 1.290 38,796 -0.03(-2.64%)
Dec 10, 2019 1.350 1.350 1.320 1.325 26,652 -0.03(-1.85%)
Dec 09, 2019 1.320 1.350 1.320 1.350 5,750 -0.00(-0.21%)
Dec 06, 2019 1.338 1.380 1.338 1.353 8,500 +0.02(+1.34%)
Dec 05, 2019 1.330 1.350 1.330 1.335 10,209 -0.04(-2.55%)
Dec 04, 2019 1.390 1.470 1.360 1.370 14,238 +0.00(+0.00%)
Dec 03, 2019 1.400 1.400 1.350 1.370 17,777 -0.00(-0.36%)
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.