Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberark Soft Ord (NQ: CYBR )

241.53 +1.67 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Apr 30, 2015 65.61 66.76 62.76 62.95 1,335,608 -3.55(-5.34%)
Apr 29, 2015 64.44 66.77 63.56 66.50 1,379,563 +1.57(+2.42%)
Apr 28, 2015 66.94 67.65 62.26 64.93 2,220,234 -1.69(-2.54%)
Apr 27, 2015 67.87 68.64 66.30 66.62 1,254,077 -0.16(-0.24%)
Apr 24, 2015 67.73 67.74 65.71 66.78 1,776,438 +0.16(+0.24%)
Apr 23, 2015 66.00 68.15 65.23 66.62 1,602,117 +1.09(+1.66%)
Apr 22, 2015 66.30 66.99 65.23 65.53 1,484,965 -0.84(-1.27%)
Apr 21, 2015 65.04 66.50 64.03 66.37 2,764,472 +3.73(+5.95%)
Apr 20, 2015 61.33 62.75 60.53 62.64 1,394,323 +1.94(+3.20%)
Apr 17, 2015 62.11 62.84 59.28 60.70 1,919,427 -0.42(-0.69%)
Apr 16, 2015 61.66 63.88 60.22 61.12 2,231,130 -0.54(-0.88%)
Apr 15, 2015 59.92 62.01 59.01 61.66 2,473,711 +2.95(+5.02%)
Apr 14, 2015 58.27 58.92 56.87 58.71 1,137,582 +0.62(+1.07%)
Apr 13, 2015 58.51 59.30 57.20 58.09 1,251,826 -0.70(-1.19%)
Apr 10, 2015 59.39 60.74 58.51 58.79 1,507,806 -0.31(-0.52%)
Apr 09, 2015 58.75 60.00 58.00 59.10 1,398,553 +0.37(+0.63%)
Apr 08, 2015 61.00 62.98 58.59 58.73 4,646,237 -0.72(-1.21%)
Apr 07, 2015 55.47 59.99 55.11 59.45 4,189,263 +4.47(+8.13%)
Apr 06, 2015 52.59 55.30 51.16 54.98 1,778,243 +1.17(+2.17%)
Apr 02, 2015 56.20 53.81 53.81 53.81 2,124,900 -1.60(-2.89%)
Apr 01, 2015 55.65 56.95 53.33 55.41 1,740,674 -0.16(-0.29%)
Mar 31, 2015 55.51 57.48 54.15 55.57 2,377,965 +0.75(+1.37%)
Mar 30, 2015 53.47 55.73 53.18 54.82 1,927,444 +2.59(+4.96%)
Mar 27, 2015 53.00 53.37 51.31 52.23 1,162,026 -0.64(-1.21%)
Mar 26, 2015 49.62 53.05 49.05 52.87 1,751,676 +2.73(+5.44%)
Mar 25, 2015 53.51 54.38 50.05 50.14 1,746,624 -2.91(-5.49%)
Mar 24, 2015 55.00 55.00 52.61 53.05 2,445,001 -1.84(-3.35%)
Mar 23, 2015 50.79 55.03 50.79 54.89 4,833,218 +6.20(+12.73%)
Mar 20, 2015 50.51 51.17 48.56 48.69 1,401,065 -1.72(-3.41%)
Mar 19, 2015 51.57 52.26 50.27 50.41 1,098,233 -1.16(-2.25%)
Mar 18, 2015 53.06 54.19 51.54 51.57 2,376,173 -1.49(-2.81%)
Mar 17, 2015 50.00 53.06 49.85 53.06 2,420,260 +2.56(+5.07%)
Mar 16, 2015 50.40 50.78 47.51 50.50 2,893,158 +0.46(+0.92%)
Mar 13, 2015 51.99 53.20 50.04 50.04 2,073,362 -1.68(-3.25%)
Mar 12, 2015 51.99 53.30 50.55 51.72 8,278,462 -3.88(-6.98%)
Mar 11, 2015 55.00 56.16 53.03 55.60 1,319,628 +0.90(+1.65%)
Mar 10, 2015 56.68 57.55 54.00 54.70 1,610,247 -3.09(-5.35%)
Mar 09, 2015 60.75 60.84 57.11 57.79 1,125,596 -1.99(-3.33%)
Mar 06, 2015 62.15 63.40 59.63 59.78 1,458,416 -3.09(-4.91%)
Mar 05, 2015 60.30 62.90 59.72 62.87 1,532,180 +3.56(+6.00%)
Mar 04, 2015 57.86 61.50 58.02 59.31 1,565,020 +1.29(+2.22%)
Mar 03, 2015 56.17 59.70 55.47 58.02 1,365,449 +0.28(+0.48%)
Mar 02, 2015 59.80 60.20 56.07 57.74 2,059,820 -1.53(-2.58%)
Feb 27, 2015 60.43 63.75 57.72 59.27 2,415,286 -3.19(-5.11%)
Feb 26, 2015 62.88 63.90 61.01 62.46 1,678,941 +2.15(+3.56%)
Feb 25, 2015 61.92 63.44 60.00 60.31 2,009,194 +0.20(+0.33%)
Feb 24, 2015 58.17 62.98 58.11 60.11 4,623,452 +1.69(+2.89%)
Feb 23, 2015 66.76 68.33 58.16 58.42 10,877,393 -11.93(-16.96%)
Feb 20, 2015 64.95 70.48 64.00 70.35 6,068,690 +6.07(+9.44%)
Feb 19, 2015 59.10 64.45 57.75 64.28 4,191,846 +3.96(+6.56%)
Feb 18, 2015 60.25 63.32 58.60 60.32 5,803,789 +1.46(+2.48%)
Feb 17, 2015 53.05 59.58 53.00 58.86 5,271,523 +6.34(+12.07%)
Feb 13, 2015 53.84 52.52 52.52 52.52 7,197,200 +6.83(+14.95%)
Feb 12, 2015 42.49 45.99 41.30 45.69 3,377,969 +3.90(+9.33%)
Feb 11, 2015 41.94 41.94 40.01 41.79 1,068,293 +0.89(+2.18%)
Feb 10, 2015 37.93 41.70 37.66 40.90 2,430,196 +4.81(+13.33%)
Feb 09, 2015 37.00 37.64 36.00 36.09 417,389 -0.98(-2.64%)
Feb 06, 2015 37.59 37.95 36.06 37.07 597,970 +0.25(+0.68%)
Feb 05, 2015 35.00 37.00 35.00 36.82 688,547 +2.77(+8.14%)
Feb 04, 2015 34.51 34.66 33.51 34.05 246,223 -0.88(-2.52%)
Feb 03, 2015 34.21 35.17 34.06 34.93 241,233 +0.93(+2.74%)
Feb 02, 2015 34.26 34.68 33.01 34.00 226,136 +0.13(+0.38%)
Jan 30, 2015 33.55 34.64 33.55 33.87 292,146 +0.09(+0.27%)
Jan 29, 2015 34.58 34.89 33.00 33.78 574,941 -0.87(-2.51%)
Jan 28, 2015 36.16 36.16 34.63 34.65 341,918 -1.15(-3.21%)
Jan 27, 2015 35.97 36.42 35.10 35.80 310,478 -0.26(-0.72%)
Jan 26, 2015 37.00 37.36 35.89 36.06 343,364 -0.93(-2.51%)
Jan 23, 2015 35.91 37.98 35.88 36.99 619,555 +0.87(+2.41%)
Jan 22, 2015 36.15 36.48 35.50 36.12 287,746 -0.11(-0.29%)
Jan 21, 2015 36.78 36.78 35.90 36.23 241,136 -0.62(-1.70%)
Jan 20, 2015 36.67 37.44 35.51 36.85 413,696 +0.20(+0.55%)
Jan 16, 2015 35.43 36.79 35.05 36.65 388,466 +0.94(+2.63%)
Jan 15, 2015 37.99 37.99 35.60 35.71 385,512 -2.04(-5.40%)
Jan 14, 2015 36.90 37.90 36.26 37.75 425,131 +0.30(+0.80%)
Jan 13, 2015 38.75 39.95 36.56 37.45 980,663 -0.92(-2.40%)
Jan 12, 2015 37.22 38.42 35.05 38.37 848,484 +1.31(+3.53%)
Jan 09, 2015 38.84 38.84 36.90 37.06 530,576 -1.49(-3.87%)
Jan 08, 2015 38.41 38.91 37.58 38.55 457,153 +0.60(+1.58%)
Jan 07, 2015 37.68 38.49 37.45 37.95 349,579 +0.80(+2.15%)
Jan 06, 2015 39.01 39.49 36.42 37.15 934,286 -1.90(-4.87%)
Jan 05, 2015 38.50 39.75 38.04 39.05 351,182 +0.17(+0.44%)
Jan 02, 2015 39.78 40.60 38.00 38.88 479,317 -0.77(-1.94%)
Dec 31, 2014 40.50 39.65 39.65 39.65 384,000 -0.20(-0.50%)
Dec 30, 2014 41.10 41.32 39.10 39.85 544,881 -1.37(-3.32%)
Dec 29, 2014 41.74 42.40 41.10 41.22 399,208 -0.61(-1.46%)
Dec 26, 2014 41.87 42.49 41.04 41.83 319,502 +0.23(+0.55%)
Dec 24, 2014 41.02 41.60 41.60 41.60 285,000 +0.59(+1.44%)
Dec 23, 2014 42.99 43.30 40.30 41.01 708,689 -1.66(-3.89%)
Dec 22, 2014 42.77 43.49 42.06 42.67 925,266 +0.72(+1.72%)
Dec 19, 2014 41.00 41.96 39.30 41.95 1,095,156 +1.32(+3.25%)
Dec 18, 2014 39.75 41.60 38.71 40.63 1,371,787 +2.01(+5.20%)
Dec 17, 2014 37.26 38.70 36.84 38.62 663,162 +1.35(+3.62%)
Dec 16, 2014 36.56 38.18 36.21 37.27 644,463 -0.17(-0.45%)
Dec 15, 2014 38.82 38.90 36.00 37.44 689,570 -0.54(-1.42%)
Dec 12, 2014 37.66 38.89 37.05 37.98 638,645 +0.13(+0.34%)
Dec 11, 2014 39.92 40.21 37.50 37.85 830,389 -1.28(-3.27%)
Dec 10, 2014 40.63 41.27 38.50 39.13 946,437 -1.78(-4.35%)
Dec 09, 2014 36.90 40.95 36.00 40.91 1,363,956 +2.76(+7.23%)
Dec 08, 2014 41.10 41.22 37.56 38.15 1,399,446 -2.95(-7.18%)
Dec 05, 2014 41.26 41.85 40.03 41.10 797,856 +0.50(+1.23%)
Dec 04, 2014 42.71 43.09 40.23 40.60 882,628 -2.42(-5.63%)
Dec 03, 2014 40.84 43.25 40.81 43.02 923,328 +2.27(+5.57%)
Dec 02, 2014 40.03 41.50 39.54 40.75 926,836 +1.71(+4.38%)
Dec 01, 2014 41.00 41.94 38.96 39.04 1,165,406 -2.28(-5.52%)
Nov 28, 2014 42.68 43.80 41.08 41.32 610,430 -1.84(-4.26%)
Nov 26, 2014 42.97 43.16 43.16 43.16 1,318,400 +0.57(+1.34%)
Nov 25, 2014 44.93 46.17 42.47 42.59 3,304,319 -4.42(-9.40%)
Nov 24, 2014 42.98 47.01 42.92 47.01 2,392,976 +4.20(+9.81%)
Nov 21, 2014 43.52 44.32 42.53 42.81 693,812 +0.17(+0.40%)
Nov 20, 2014 42.08 44.35 41.98 42.64 1,067,419 +0.23(+0.54%)
Nov 19, 2014 43.31 43.60 41.76 42.41 782,887 -0.26(-0.61%)
Nov 18, 2014 43.61 44.46 41.56 42.67 1,507,925 -0.78(-1.80%)
Nov 17, 2014 43.91 45.68 43.00 43.45 2,614,109 -0.92(-2.07%)
Nov 14, 2014 42.20 44.89 40.01 44.37 5,299,747 +1.45(+3.38%)
Nov 13, 2014 38.40 43.30 38.38 42.92 11,563,482 +9.22(+27.36%)
Nov 12, 2014 33.60 34.68 33.00 33.70 2,282,760 -0.19(-0.56%)
Nov 11, 2014 35.05 35.24 33.53 33.89 736,325 -0.99(-2.84%)
Nov 10, 2014 32.80 35.39 32.80 34.88 1,208,321 +2.17(+6.63%)
Nov 07, 2014 33.36 33.50 31.69 32.71 741,091 -0.32(-0.97%)
Nov 06, 2014 34.00 34.32 32.85 33.03 664,976 -0.77(-2.28%)
Nov 05, 2014 36.04 36.38 33.33 33.80 1,578,789 -2.73(-7.47%)
Nov 04, 2014 36.80 37.20 35.28 36.53 851,844 -0.05(-0.14%)
Nov 03, 2014 35.54 37.50 35.03 36.58 1,406,638 +1.30(+3.68%)
Oct 31, 2014 36.04 36.15 34.70 35.28 953,854 +0.57(+1.64%)
Oct 30, 2014 34.55 37.20 34.05 34.71 2,647,647 -0.20(-0.57%)
Oct 29, 2014 33.50 34.96 31.50 34.91 2,380,172 +2.59(+8.01%)
Oct 28, 2014 34.40 36.48 32.50 32.32 3,744,191 -2.76(-7.87%)
Oct 27, 2014 30.26 35.17 30.24 35.08 3,930,218 +4.84(+16.01%)
Oct 24, 2014 28.86 31.19 28.67 30.24 1,213,753 +1.03(+3.53%)
Oct 23, 2014 28.73 29.50 28.43 29.21 534,042 +0.61(+2.13%)
Oct 22, 2014 29.55 29.88 28.13 28.60 754,902 -0.88(-2.99%)
Oct 21, 2014 30.40 30.85 29.40 29.48 1,140,650 -0.40(-1.34%)
Oct 20, 2014 30.00 30.00 29.40 29.88 866,694 -0.41(-1.35%)
Oct 17, 2014 30.76 30.95 28.85 30.29 818,606 +0.84(+2.85%)
Oct 16, 2014 27.60 30.40 27.60 29.45 936,641 +0.69(+2.40%)
Oct 15, 2014 28.76 29.24 26.66 28.76 1,860,607 -0.84(-2.84%)
Oct 14, 2014 32.81 33.15 29.45 29.60 1,913,784 -1.65(-5.28%)
Oct 13, 2014 30.58 32.50 30.28 31.25 2,660,603 +1.41(+4.73%)
Oct 10, 2014 29.58 31.49 28.75 29.84 2,740,619 +1.64(+5.82%)
Oct 09, 2014 29.24 29.65 27.85 28.20 1,039,345 -1.18(-4.02%)
Oct 08, 2014 29.59 29.90 28.11 29.38 904,733 +0.03(+0.10%)
Oct 07, 2014 30.12 30.48 28.50 29.35 1,190,499 -0.57(-1.91%)
Oct 06, 2014 31.37 31.80 29.60 29.92 1,425,690 -0.46(-1.51%)
Oct 03, 2014 30.49 31.48 29.52 30.38 3,650,333 +1.69(+5.89%)
Oct 02, 2014 30.37 30.75 27.30 28.69 2,457,348 -0.93(-3.14%)
Oct 01, 2014 31.50 32.19 29.50 29.62 3,578,079 -2.39(-7.47%)
Sep 30, 2014 27.60 32.11 27.60 32.01 6,405,237 +4.62(+16.87%)
Sep 29, 2014 28.19 29.44 27.27 27.39 2,655,906 -2.41(-8.09%)
Sep 26, 2014 31.95 32.74 28.61 29.80 4,640,752 -1.59(-5.07%)
Sep 25, 2014 33.15 35.88 30.52 31.39 16,602,275 +1.46(+4.88%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.