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 (%)
Mar 31, 2022 6.250 6.328 4.990 5.050 2,716,831 -1.31(-20.60%)
Mar 30, 2022 6.270 7.320 6.250 6.360 1,642,442 -0.12(-1.85%)
Mar 29, 2022 6.150 6.750 5.930 6.480 1,031,063 +0.19(+3.02%)
Mar 28, 2022 6.490 7.080 6.150 6.290 2,088,100 -0.22(-3.38%)
Mar 25, 2022 6.340 7.250 6.281 6.510 1,055,689 -1.04(-13.77%)
Mar 24, 2022 7.700 7.847 7.050 7.550 1,297,570 -0.33(-4.19%)
Mar 23, 2022 7.950 8.900 7.730 7.880 6,263,510 +0.02(+0.25%)
Mar 22, 2022 8.060 9.470 7.510 7.860 9,848,815 -1.22(-13.44%)
Mar 21, 2022 6.340 10.26 5.850 9.080 21,546,136 +2.74(+43.22%)
Mar 18, 2022 5.860 6.750 5.860 6.340 2,059,291 +0.61(+10.65%)
Mar 17, 2022 5.230 6.270 5.150 5.730 1,500,788 +0.36(+6.70%)
Mar 16, 2022 5.600 5.910 5.250 5.370 758,971 -0.13(-2.36%)
Mar 15, 2022 6.060 6.400 5.500 5.500 1,721,023 -1.02(-15.64%)
Mar 14, 2022 4.950 6.950 4.640 6.520 7,305,468 +1.44(+28.35%)
Mar 11, 2022 6.800 7.080 5.080 5.080 2,597,718 -1.72(-25.29%)
Mar 10, 2022 7.570 8.390 6.560 6.800 4,282,950 -0.29(-4.09%)
Mar 09, 2022 8.900 10.77 7.010 7.090 13,094,959 -3.32(-31.89%)
Mar 08, 2022 6.360 13.87 6.130 10.41 20,510,780 +3.26(+45.59%)
Mar 07, 2022 6.500 7.990 5.951 7.150 4,357,277 +0.47(+7.04%)
Mar 04, 2022 6.110 7.060 5.850 6.680 5,548,486 +0.40(+6.37%)
Mar 03, 2022 6.500 6.570 5.600 6.280 2,113,665 -0.22(-3.38%)
Mar 02, 2022 6.980 7.320 5.900 6.500 11,849,371 +0.01(+0.15%)
Mar 01, 2022 5.450 6.600 5.050 6.490 8,513,774 +0.64(+10.94%)
Feb 28, 2022 5.190 5.990 5.030 5.850 6,445,166 -0.08(-1.35%)
Feb 25, 2022 5.440 6.240 5.020 5.930 53,039,368 +1.18(+24.84%)
Feb 24, 2022 2.020 6.658 1.980 4.750 26,132,160 +2.58(+118.89%)
Feb 23, 2022 2.360 2.490 2.140 2.170 33,672 -0.12(-5.24%)
Feb 22, 2022 2.220 2.400 2.120 2.290 56,724 +0.02(+0.88%)
Feb 18, 2022 2.270 0 -0.32(-12.36%)
Feb 17, 2022 2.780 2.790 2.490 2.590 134,002 -0.19(-6.83%)
Feb 16, 2022 2.800 2.900 2.760 2.780 136,084 -0.04(-1.42%)
Feb 15, 2022 2.860 2.920 2.730 2.820 146,289 -0.01(-0.35%)
Feb 14, 2022 2.950 2.990 2.740 2.830 140,166 -0.12(-4.09%)
Feb 11, 2022 3.180 3.190 2.920 2.951 210,210 -0.24(-7.50%)
Feb 10, 2022 3.150 3.720 3.000 3.190 648,724 -0.52(-14.02%)
Feb 09, 2022 3.570 4.000 3.040 3.710 859,390 +3.51(+1720.41%)
Feb 08, 2022 0.1900 0.2050 0.1897 0.2038 7,869,362 -0.03(-14.37%)
Feb 07, 2022 0.2470 0.2470 0.2200 0.2380 2,586,607 -0.01(-4.15%)
Feb 04, 2022 0.2500 0.2500 0.2373 0.2483 943,194 +0.02(+9.87%)
Feb 03, 2022 0.2100 0.2260 371,467 -0.02(-6.65%)
Feb 02, 2022 0.2630 0.2630 0.2411 0.2421 599,846 -0.02(-7.35%)
Feb 01, 2022 0.2400 0.2630 0.2400 0.2613 2,165,326 +0.02(+7.00%)
Jan 31, 2022 0.2317 0.2442 350,162 +0.01(+5.49%)
Jan 28, 2022 0.2300 0.2399 0.2260 0.2315 295,298 -0.00(-1.74%)
Jan 27, 2022 0.2500 0.2573 0.2300 0.2356 567,415 -0.01(-3.80%)
Jan 26, 2022 0.2500 0.2630 0.2360 0.2449 1,109,475 +0.00(+0.62%)
Jan 25, 2022 0.2200 0.2500 0.2202 0.2434 1,060,911 +0.02(+9.25%)
Jan 24, 2022 0.2300 0.2300 0.2080 0.2228 1,741,543 -0.01(-4.30%)
Jan 21, 2022 0.2513 0.2599 0.2313 0.2328 731,597 -0.03(-10.15%)
Jan 20, 2022 0.2700 0.2744 0.2550 0.2591 339,828 -0.01(-3.97%)
Jan 19, 2022 0.2570 0.2790 0.2502 0.2698 633,655 +0.00(+1.81%)
Jan 18, 2022 0.2749 0.2749 0.2556 0.2650 579,447 -0.00(-0.64%)
Jan 14, 2022 0.2667 0 +0.00(+1.41%)
Jan 13, 2022 0.2839 0.2900 0.2600 0.2630 974,198 -0.02(-7.36%)
Jan 12, 2022 0.2897 0.2997 0.2780 0.2839 960,433 -0.01(-3.66%)
Jan 11, 2022 0.2812 0.3000 0.2787 0.2947 665,217 +0.02(+5.51%)
Jan 10, 2022 0.2800 0.2995 0.2728 0.2793 2,114,329 -0.02(-6.84%)
Jan 07, 2022 0.3030 0.3100 0.2911 0.2998 739,171 +0.00(+0.57%)
Jan 06, 2022 0.3300 0.3300 0.2968 0.2981 1,316,945 -0.04(-11.80%)
Jan 05, 2022 0.3200 0.3560 0.3100 0.3380 1,950,321 +0.01(+4.61%)
Jan 04, 2022 0.3210 0.3340 0.3150 0.3231 547,613 -0.01(-2.09%)
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.