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 (%)
Dec 30, 2022 0.5083 0.6250 0.4875 0.6194 173,479 +0.09(+17.64%)
Dec 29, 2022 0.5500 0.5700 0.5000 0.5265 86,563 -0.01(-2.52%)
Dec 28, 2022 0.5900 0.6371 0.5140 0.5401 77,534 -0.07(-12.19%)
Dec 27, 2022 0.6337 0.6988 0.6100 0.6151 56,127 -0.04(-5.85%)
Dec 23, 2022 0.6700 0.6775 0.6106 0.6533 129,317 -0.03(-4.63%)
Dec 22, 2022 0.6849 0.6850 0.6745 0.6850 30,341 +0.00(+0.00%)
Dec 21, 2022 0.6700 0.7000 0.6650 0.6850 40,133 +0.00(+0.00%)
Dec 20, 2022 0.6950 0.6950 0.6850 0.6850 21,298 -0.00(-0.72%)
Dec 19, 2022 0.6800 0.7100 0.6750 0.6900 34,881 -0.01(-1.44%)
Dec 16, 2022 0.6800 0.7188 0.6702 0.7001 24,400 +0.01(+1.64%)
Dec 15, 2022 0.6400 0.6900 0.6350 0.6888 81,715 +0.01(+1.31%)
Dec 14, 2022 0.6600 0.6900 0.6285 0.6799 37,570 -0.00(-0.03%)
Dec 13, 2022 0.6750 0.7150 0.6599 0.6801 33,854 +0.01(+0.74%)
Dec 12, 2022 0.6970 0.6999 0.6102 0.6751 33,161 -0.01(-0.74%)
Dec 09, 2022 0.6820 0.7500 0.6432 0.6801 92,311 -0.02(-2.84%)
Dec 08, 2022 0.8000 0.8000 0.6800 0.7000 170,689 -0.06(-8.45%)
Dec 07, 2022 0.8400 0.8400 0.7646 0.7646 46,029 -0.09(-10.79%)
Dec 06, 2022 0.8800 0.8800 0.8221 0.8571 49,540 -0.02(-2.05%)
Dec 05, 2022 0.8800 0.9000 0.8703 0.8750 19,349 -0.02(-2.38%)
Dec 02, 2022 0.8700 0.9000 0.8650 0.8963 23,574 +0.03(+3.51%)
Dec 01, 2022 0.8822 0.8900 0.8659 0.8659 9,885 -0.01(-1.67%)
Nov 30, 2022 0.8798 0.8900 0.8601 0.8806 42,443 +0.00(+0.08%)
Nov 29, 2022 0.8701 0.9000 0.8501 0.8799 99,089 +0.00(+0.24%)
Nov 28, 2022 0.9200 0.9196 0.8501 0.8778 92,848 -0.03(-3.01%)
Nov 25, 2022 0.8800 0.9200 0.8800 0.9050 6,466 +0.02(+1.69%)
Nov 23, 2022 0.9100 0.9149 0.8607 0.8900 36,634 -0.04(-4.28%)
Nov 22, 2022 0.9200 0.9300 0.9001 0.9298 9,533 -0.00(-0.01%)
Nov 21, 2022 0.8900 0.9400 0.8900 0.9299 23,820 -0.00(-0.01%)
Nov 18, 2022 0.9300 0.9300 0.8900 0.9300 22,238 +0.02(+2.20%)
Nov 17, 2022 0.9200 0.9668 0.8840 0.9100 33,313 -0.04(-4.14%)
Nov 16, 2022 0.9800 0.9800 0.8800 0.9493 56,402 -0.03(-2.60%)
Nov 15, 2022 1.010 1.030 0.9600 0.9746 55,103 -0.05(-4.45%)
Nov 14, 2022 1.020 1.046 0.9900 1.020 39,131 +0.00(+0.00%)
Nov 11, 2022 0.9673 1.046 0.9482 1.020 37,447 +0.08(+8.49%)
Nov 10, 2022 1.000 1.000 0.9300 0.9402 24,974 +0.01(+1.18%)
Nov 09, 2022 0.9800 1.020 0.9100 0.9292 77,530 -0.06(-5.68%)
Nov 08, 2022 1.060 1.065 0.9742 0.9852 55,946 -0.09(-8.70%)
Nov 07, 2022 1.130 1.131 1.063 1.079 21,628 -0.01(-1.00%)
Nov 04, 2022 1.140 1.140 1.050 1.090 17,606 -0.01(-0.91%)
Nov 03, 2022 1.050 1.136 1.050 1.100 32,272 +0.02(+1.38%)
Nov 02, 2022 1.130 1.140 1.050 1.085 74,260 -0.02(-1.39%)
Nov 01, 2022 1.130 1.154 1.100 1.100 31,878 -0.05(-4.32%)
Oct 31, 2022 1.160 1.180 1.110 1.150 28,601 +0.01(+0.88%)
Oct 28, 2022 1.130 1.170 1.101 1.140 74,977 +0.00(+0.00%)
Oct 27, 2022 1.160 1.210 1.110 1.140 111,380 -0.01(-0.87%)
Oct 26, 2022 1.120 1.160 1.100 1.150 119,427 +0.03(+2.68%)
Oct 25, 2022 1.150 1.150 1.040 1.120 152,511 +0.04(+3.70%)
Oct 24, 2022 1.000 1.110 1.000 1.080 92,792 +0.03(+2.86%)
Oct 21, 2022 1.040 1.080 0.9950 1.050 97,171 +0.00(+0.00%)
Oct 20, 2022 1.060 1.062 0.9605 1.050 60,225 -0.02(-1.87%)
Oct 19, 2022 1.070 1.100 1.020 1.070 65,965 -0.04(-3.60%)
Oct 18, 2022 1.150 1.150 1.050 1.110 123,862 -0.02(-1.77%)
Oct 17, 2022 1.160 1.180 1.110 1.130 57,790 +0.00(+0.00%)
Oct 14, 2022 1.220 1.220 1.100 1.130 200,941 -0.15(-11.72%)
Oct 13, 2022 1.240 1.290 1.050 1.280 168,993 -0.05(-3.76%)
Oct 12, 2022 1.200 1.337 1.100 1.330 492,011 +0.14(+11.76%)
Oct 11, 2022 1.060 1.230 1.010 1.190 817,815 +0.04(+3.48%)
Oct 10, 2022 0.9900 1.390 0.9811 1.150 6,129,828 +0.15(+14.99%)
Oct 07, 2022 1.060 1.060 0.9900 1.000 36,362 -0.05(-4.52%)
Oct 06, 2022 1.060 1.070 1.025 1.047 17,004 +0.03(+2.69%)
Oct 05, 2022 0.9600 1.030 0.9600 1.020 32,554 +0.04(+4.07%)
Oct 04, 2022 0.9400 0.9899 0.9400 0.9801 24,376 +0.03(+3.18%)
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.