Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2016 7.690 7.699 7.430 7.550 356,964 -0.12(-1.56%)
Nov 29, 2016 7.740 7.780 7.570 7.670 315,347 -0.07(-0.90%)
Nov 28, 2016 7.910 7.951 7.730 7.740 230,631 -0.17(-2.15%)
Nov 25, 2016 7.970 7.990 7.870 7.910 78,232 -0.10(-1.25%)
Nov 23, 2016 8.010 8.010 8.010 0 -0.04(-0.50%)
Nov 22, 2016 8.030 8.050 7.970 8.050 189,163 +0.04(+0.50%)
Nov 21, 2016 8.010 8.055 7.950 8.010 361,667 +0.00(+0.00%)
Nov 18, 2016 7.990 8.030 7.910 8.010 225,167 +0.04(+0.50%)
Nov 17, 2016 7.960 8.060 7.850 7.970 357,973 +0.04(+0.50%)
Nov 16, 2016 7.710 7.940 7.700 7.930 277,829 +0.21(+2.72%)
Nov 15, 2016 7.750 7.810 7.610 7.720 237,895 -0.03(-0.39%)
Nov 14, 2016 7.940 8.080 7.710 7.750 459,410 -0.16(-2.02%)
Nov 11, 2016 7.640 7.960 7.510 7.910 424,379 +0.30(+3.94%)
Nov 10, 2016 7.430 7.900 7.310 7.610 980,002 +0.42(+5.84%)
Nov 09, 2016 6.500 7.230 6.440 7.190 614,170 +0.58(+8.77%)
Nov 08, 2016 6.420 6.740 6.330 6.610 769,795 +0.13(+2.01%)
Nov 07, 2016 6.500 6.850 6.430 6.480 1,006,146 +0.11(+1.73%)
Nov 04, 2016 6.230 6.520 6.220 6.370 825,105 +0.14(+2.25%)
Nov 03, 2016 6.210 6.931 6.120 6.230 2,559,587 -1.17(-15.81%)
Nov 02, 2016 7.530 7.610 7.350 7.400 518,362 -0.13(-1.73%)
Nov 01, 2016 7.660 7.710 7.425 7.530 381,388 -0.13(-1.70%)
Oct 31, 2016 7.570 7.670 7.460 7.660 402,426 +0.08(+1.06%)
Oct 28, 2016 7.560 7.762 7.500 7.580 374,675 -0.06(-0.79%)
Oct 27, 2016 7.870 7.870 7.600 7.640 480,144 -0.17(-2.18%)
Oct 26, 2016 7.950 8.030 7.800 7.810 395,828 -0.19(-2.38%)
Oct 25, 2016 8.170 8.215 7.970 8.000 399,116 -0.20(-2.44%)
Oct 24, 2016 8.130 8.205 8.080 8.200 229,077 +0.11(+1.36%)
Oct 21, 2016 8.020 8.130 7.960 8.090 367,049 -0.01(-0.12%)
Oct 20, 2016 8.100 8.150 7.930 8.100 339,032 +0.00(+0.00%)
Oct 19, 2016 8.120 8.170 8.000 8.100 273,223 +0.01(+0.12%)
Oct 18, 2016 8.100 8.190 7.990 8.090 188,755 +0.09(+1.12%)
Oct 17, 2016 7.950 8.200 7.910 8.000 315,094 +0.06(+0.76%)
Oct 14, 2016 8.100 8.130 7.920 7.940 560,461 -0.15(-1.85%)
Oct 13, 2016 8.200 8.220 8.010 8.090 506,631 -0.16(-1.94%)
Oct 12, 2016 8.190 8.290 8.030 8.250 327,122 +0.05(+0.61%)
Oct 11, 2016 8.440 8.440 8.100 8.200 425,149 -0.30(-3.53%)
Oct 10, 2016 8.300 8.510 8.260 8.500 310,930 +0.26(+3.16%)
Oct 07, 2016 8.290 8.358 8.190 8.240 281,961 -0.06(-0.72%)
Oct 06, 2016 8.430 8.460 8.250 8.300 328,197 -0.16(-1.89%)
Oct 05, 2016 8.440 8.530 8.390 8.460 420,269 +0.01(+0.12%)
Oct 04, 2016 8.470 8.550 8.380 8.450 352,053 +0.00(+0.00%)
Oct 03, 2016 8.280 8.460 8.280 8.450 515,321 +0.17(+2.05%)
Sep 30, 2016 8.270 8.365 8.090 8.280 886,107 +0.01(+0.12%)
Sep 29, 2016 8.430 8.460 8.250 8.270 789,288 -0.14(-1.66%)
Sep 28, 2016 8.350 8.415 8.180 8.410 342,099 +0.06(+0.72%)
Sep 27, 2016 8.160 8.370 8.110 8.350 282,172 +0.16(+1.95%)
Sep 26, 2016 8.410 8.465 8.180 8.190 476,377 -0.31(-3.65%)
Sep 23, 2016 8.520 8.550 8.470 8.500 696,143 -0.01(-0.12%)
Sep 22, 2016 8.520 8.570 8.450 8.510 1,025,108 +0.02(+0.24%)
Sep 21, 2016 8.380 8.600 8.350 8.490 450,733 +0.14(+1.68%)
Sep 20, 2016 8.370 8.444 8.210 8.350 433,090 -0.01(-0.12%)
Sep 19, 2016 8.580 8.640 8.310 8.360 290,118 -0.20(-2.34%)
Sep 16, 2016 8.570 8.635 8.450 8.560 873,791 -0.06(-0.70%)
Sep 15, 2016 8.280 8.640 8.270 8.620 669,784 +0.31(+3.73%)
Sep 14, 2016 8.380 8.460 8.190 8.310 651,330 -0.03(-0.36%)
Sep 13, 2016 8.240 8.360 8.180 8.340 740,493 -0.05(-0.60%)
Sep 12, 2016 8.310 8.450 8.040 8.390 1,781,713 -0.43(-4.88%)
Sep 09, 2016 9.020 9.074 8.780 8.820 641,313 -0.26(-2.86%)
Sep 08, 2016 9.180 9.232 9.000 9.080 333,850 -0.14(-1.52%)
Sep 07, 2016 9.070 9.310 9.070 9.220 805,751 +0.17(+1.88%)
Sep 06, 2016 8.650 9.120 8.620 9.050 989,187 +0.40(+4.62%)
Sep 02, 2016 8.670 8.650 8.650 8.650 484,100 +0.04(+0.46%)
Sep 01, 2016 8.470 8.650 8.320 8.610 955,560 +0.11(+1.29%)
Aug 31, 2016 8.670 8.680 8.440 8.500 953,529 -0.14(-1.62%)
Aug 30, 2016 8.860 8.980 8.630 8.640 950,106 -0.21(-2.37%)
Aug 29, 2016 8.890 8.982 8.820 8.850 555,883 -0.05(-0.56%)
Aug 26, 2016 8.860 9.020 8.820 8.900 534,221 +0.08(+0.91%)
Aug 25, 2016 8.790 9.020 8.780 8.820 644,681 -0.01(-0.11%)
Aug 24, 2016 9.070 9.130 8.810 8.830 501,576 -0.24(-2.65%)
Aug 23, 2016 9.060 9.180 9.030 9.070 445,494 +0.02(+0.22%)
Aug 22, 2016 9.050 9.250 9.015 9.050 695,384 -0.04(-0.44%)
Aug 19, 2016 9.170 9.270 9.080 9.090 494,124 -0.08(-0.87%)
Aug 18, 2016 9.080 9.200 9.012 9.170 943,673 +0.12(+1.33%)
Aug 17, 2016 9.250 9.350 9.040 9.050 733,579 -0.16(-1.74%)
Aug 16, 2016 9.440 9.450 9.150 9.210 1,112,030 -0.44(-4.56%)
Aug 15, 2016 9.690 9.800 9.580 9.650 1,579,780 +0.02(+0.21%)
Aug 12, 2016 9.660 9.700 9.560 9.630 439,556 -0.05(-0.52%)
Aug 11, 2016 9.540 9.710 9.480 9.680 1,124,679 +0.16(+1.68%)
Aug 10, 2016 9.810 9.850 9.510 9.520 627,536 -0.27(-2.76%)
Aug 09, 2016 9.720 9.950 9.700 9.790 1,065,708 +0.09(+0.93%)
Aug 08, 2016 9.720 9.830 9.650 9.700 987,087 +0.01(+0.10%)
Aug 05, 2016 9.720 9.850 9.590 9.690 1,206,581 +0.00(+0.00%)
Aug 04, 2016 9.270 9.870 9.250 9.690 2,644,418 +0.49(+5.33%)
Aug 03, 2016 9.500 9.700 9.000 9.200 11,754,212 -4.47(-32.70%)
Aug 02, 2016 14.20 14.24 13.29 13.67 1,186,900 -0.53(-3.73%)
Aug 01, 2016 14.12 14.23 14.02 14.20 665,416 +0.08(+0.57%)
Jul 29, 2016 14.04 14.25 13.86 14.12 796,237 +0.08(+0.57%)
Jul 28, 2016 14.25 14.30 13.99 14.04 382,812 -0.11(-0.78%)
Jul 27, 2016 13.80 14.22 13.74 14.15 783,459 +0.40(+2.91%)
Jul 26, 2016 13.93 13.93 13.67 13.75 360,169 -0.24(-1.72%)
Jul 25, 2016 14.00 14.09 13.93 13.99 328,508 -0.08(-0.57%)
Jul 22, 2016 14.14 14.15 13.94 14.07 339,282 -0.08(-0.57%)
Jul 21, 2016 14.41 14.54 14.02 14.15 515,859 -0.28(-1.94%)
Jul 20, 2016 14.48 14.60 14.29 14.43 815,086 +0.46(+3.29%)
Jul 19, 2016 14.03 14.24 13.95 13.97 309,256 -0.03(-0.21%)
Jul 18, 2016 13.91 14.05 13.84 14.00 241,874 +0.08(+0.57%)
Jul 15, 2016 14.04 14.04 13.79 13.92 190,975 -0.03(-0.22%)
Jul 14, 2016 13.97 14.06 13.90 13.95 196,369 +0.05(+0.36%)
Jul 13, 2016 14.18 14.22 13.82 13.90 317,018 -0.22(-1.56%)
Jul 12, 2016 14.07 14.27 13.98 14.12 482,454 +0.11(+0.79%)
Jul 11, 2016 13.89 14.10 13.89 14.01 313,896 +0.12(+0.86%)
Jul 08, 2016 13.87 14.16 13.77 13.89 430,024 +0.13(+0.94%)
Jul 07, 2016 13.84 13.95 13.65 13.76 294,161 -0.03(-0.22%)
Jul 06, 2016 13.52 13.84 13.36 13.79 375,591 +0.15(+1.10%)
Jul 05, 2016 13.59 13.70 13.51 13.64 338,195 -0.06(-0.44%)
Jul 01, 2016 13.62 13.70 13.70 13.70 338,700 +0.05(+0.37%)
Jun 30, 2016 13.34 13.67 13.31 13.65 757,909 +0.33(+2.48%)
Jun 29, 2016 13.06 13.37 12.95 13.32 259,630 +0.43(+3.34%)
Jun 28, 2016 12.76 13.02 12.70 12.89 465,046 +0.28(+2.22%)
Jun 27, 2016 13.15 13.25 12.46 12.61 720,595 -0.80(-5.97%)
Jun 24, 2016 13.50 13.63 13.25 13.41 1,923,765 -0.53(-3.80%)
Jun 23, 2016 13.78 14.11 13.70 13.94 575,038 +0.27(+1.98%)
Jun 22, 2016 14.07 14.14 13.63 13.67 347,119 -0.29(-2.08%)
Jun 21, 2016 14.14 14.31 13.86 13.96 280,103 -0.09(-0.64%)
Jun 20, 2016 13.92 14.19 13.78 14.05 444,727 +0.34(+2.48%)
Jun 17, 2016 13.90 14.10 13.60 13.71 786,524 -0.23(-1.65%)
Jun 16, 2016 13.87 14.02 13.69 13.94 410,296 -0.07(-0.50%)
Jun 15, 2016 13.82 14.12 13.82 14.01 477,835 +0.21(+1.52%)
Jun 14, 2016 13.89 13.99 13.64 13.80 414,430 -0.05(-0.36%)
Jun 13, 2016 14.10 14.14 13.80 13.85 415,706 -0.25(-1.77%)
Jun 10, 2016 14.39 14.39 14.06 14.10 317,812 -0.40(-2.76%)
Jun 09, 2016 14.62 14.79 14.49 14.50 369,719 -0.15(-1.02%)
Jun 08, 2016 14.70 14.81 14.63 14.65 495,705 -0.07(-0.48%)
Jun 07, 2016 14.70 14.85 14.59 14.72 583,336 +0.00(+0.00%)
Jun 06, 2016 14.62 14.87 14.56 14.72 506,437 +0.04(+0.27%)
Jun 03, 2016 14.85 14.95 14.65 14.68 342,069 -0.31(-2.07%)
Jun 02, 2016 14.91 15.07 14.77 14.99 271,593 +0.09(+0.60%)
Jun 01, 2016 14.68 14.95 14.41 14.90 359,045 +0.25(+1.71%)
May 31, 2016 14.69 14.86 14.34 14.65 357,006 -0.04(-0.27%)
May 27, 2016 14.21 14.69 14.69 14.69 716,200 +0.51(+3.60%)
May 26, 2016 14.50 14.50 13.51 14.18 1,862,443 -1.07(-7.02%)
May 25, 2016 15.05 15.44 15.01 15.25 635,966 +0.23(+1.53%)
May 24, 2016 14.70 15.19 14.70 15.02 599,831 +0.37(+2.53%)
May 23, 2016 14.56 14.97 14.56 14.65 369,793 +0.04(+0.27%)
May 20, 2016 14.09 14.73 14.00 14.61 618,804 +0.62(+4.43%)
May 19, 2016 13.96 14.21 13.96 13.99 458,703 +0.01(+0.07%)
May 18, 2016 14.07 14.26 13.91 13.98 849,327 -0.15(-1.06%)
May 17, 2016 14.25 14.57 14.11 14.13 682,313 -0.18(-1.26%)
May 16, 2016 14.30 14.39 13.97 14.31 984,335 +0.00(+0.00%)
May 13, 2016 14.30 14.77 14.27 14.31 512,567 +0.06(+0.42%)
May 12, 2016 14.54 14.55 13.99 14.25 514,348 -0.20(-1.38%)
May 11, 2016 14.51 14.70 14.31 14.45 593,650 -0.06(-0.41%)
May 10, 2016 14.72 14.83 14.13 14.51 895,856 -0.18(-1.23%)
May 09, 2016 14.19 14.95 14.06 14.69 1,290,481 +0.54(+3.82%)
May 06, 2016 14.95 15.03 13.98 14.15 1,738,733 -0.83(-5.54%)
May 05, 2016 15.11 15.62 14.96 14.98 1,450,875 -0.06(-0.40%)
May 04, 2016 16.85 17.65 14.90 15.04 5,519,343 -4.65(-23.62%)
May 03, 2016 19.63 19.99 19.38 19.69 902,400 +0.02(+0.10%)
May 02, 2016 19.47 19.70 19.00 19.67 694,149 +0.30(+1.55%)
Apr 29, 2016 19.32 19.46 18.84 19.37 622,873 -0.01(-0.05%)
Apr 28, 2016 19.43 19.61 19.27 19.38 715,693 -0.05(-0.26%)
Apr 27, 2016 19.90 19.99 19.27 19.43 654,139 -0.42(-2.12%)
Apr 26, 2016 19.89 19.94 19.65 19.85 376,271 +0.04(+0.20%)
Apr 25, 2016 20.20 20.29 19.58 19.81 464,646 -0.37(-1.83%)
Apr 22, 2016 19.94 20.25 19.74 20.18 314,635 +0.10(+0.50%)
Apr 21, 2016 20.21 20.37 19.97 20.08 311,658 -0.05(-0.25%)
Apr 20, 2016 19.75 20.21 19.68 20.13 606,945 +0.50(+2.55%)
Apr 19, 2016 19.65 19.86 19.50 19.63 499,517 +0.05(+0.26%)
Apr 18, 2016 19.35 19.69 19.18 19.58 380,149 +0.24(+1.24%)
Apr 15, 2016 19.80 19.85 19.00 19.34 779,154 -0.54(-2.72%)
Apr 14, 2016 19.60 20.00 19.60 19.88 699,059 +0.22(+1.12%)
Apr 13, 2016 19.16 19.73 19.16 19.66 777,232 +0.60(+3.15%)
Apr 12, 2016 18.87 19.18 18.67 19.06 638,724 +0.46(+2.47%)
Apr 11, 2016 18.72 18.88 18.45 18.60 337,049 -0.05(-0.27%)
Apr 08, 2016 18.78 18.89 18.20 18.65 486,374 -0.46(-2.41%)
Apr 07, 2016 18.99 19.45 18.87 19.11 325,660 +0.04(+0.21%)
Apr 06, 2016 19.06 19.12 18.53 19.07 378,578 -0.04(-0.21%)
Apr 05, 2016 18.69 19.16 18.50 19.11 760,906 +0.42(+2.25%)
Apr 04, 2016 18.37 18.88 18.29 18.69 654,715 +0.43(+2.35%)
Apr 01, 2016 18.13 18.31 17.91 18.26 293,913 -0.02(-0.11%)
Mar 31, 2016 18.06 18.41 17.83 18.28 670,270 +0.21(+1.16%)
Mar 30, 2016 18.09 18.24 17.78 18.07 294,445 +0.15(+0.84%)
Mar 29, 2016 17.54 18.08 17.47 17.92 426,544 +0.34(+1.93%)
Mar 28, 2016 17.62 17.82 17.28 17.58 375,947 +0.08(+0.46%)
Mar 24, 2016 16.92 17.50 17.50 17.50 434,400 +0.48(+2.82%)
Mar 23, 2016 17.30 17.30 16.59 17.02 636,646 -0.33(-1.90%)
Mar 22, 2016 17.15 17.47 17.15 17.35 234,173 +0.11(+0.64%)
Mar 21, 2016 17.18 17.48 17.10 17.24 361,076 -0.01(-0.06%)
Mar 18, 2016 16.88 17.29 16.66 17.25 531,611 +0.52(+3.11%)
Mar 17, 2016 16.35 16.87 16.13 16.73 410,482 +0.33(+2.01%)
Mar 16, 2016 16.25 16.53 16.23 16.40 237,453 +0.15(+0.92%)
Mar 15, 2016 17.10 17.10 16.22 16.25 387,011 -1.10(-6.34%)
Mar 14, 2016 17.05 17.50 17.04 17.35 459,917 +0.30(+1.76%)
Mar 11, 2016 16.91 17.09 16.64 17.05 446,214 +0.35(+2.10%)
Mar 10, 2016 17.27 17.61 16.38 16.70 683,904 -0.53(-3.08%)
Mar 09, 2016 17.02 17.40 17.01 17.23 592,684 +0.25(+1.47%)
Mar 08, 2016 18.20 18.24 16.84 16.98 1,172,329 -1.26(-6.91%)
Mar 07, 2016 17.84 18.24 17.65 18.24 822,105 +0.37(+2.07%)
Mar 04, 2016 17.58 18.00 17.48 17.87 709,261 +0.35(+2.00%)
Mar 03, 2016 17.50 17.70 17.39 17.52 644,322 +0.02(+0.11%)
Mar 02, 2016 16.85 17.75 16.67 17.50 914,493 +0.59(+3.49%)
Mar 01, 2016 16.64 16.96 16.53 16.91 409,189 +0.42(+2.55%)
Feb 29, 2016 16.35 16.59 16.26 16.49 539,335 +0.13(+0.79%)
Feb 26, 2016 16.42 16.57 16.17 16.36 614,950 +0.06(+0.37%)
Feb 25, 2016 16.10 16.34 15.81 16.30 867,554 +0.22(+1.37%)
Feb 24, 2016 14.48 16.36 14.48 16.08 4,166,215 +2.41(+17.63%)
Feb 23, 2016 13.73 13.97 13.51 13.67 580,687 -0.21(-1.51%)
Feb 22, 2016 13.80 13.98 13.58 13.88 314,325 +0.25(+1.83%)
Feb 19, 2016 13.46 13.77 13.24 13.63 415,008 +0.29(+2.17%)
Feb 18, 2016 13.17 13.44 13.01 13.34 264,422 +0.18(+1.37%)
Feb 17, 2016 12.65 13.37 12.63 13.16 336,126 +0.58(+4.61%)
Feb 16, 2016 12.27 12.60 12.10 12.58 220,537 +0.43(+3.54%)
Feb 12, 2016 11.92 12.15 12.15 12.15 481,100 +0.28(+2.36%)
Feb 11, 2016 12.09 12.33 11.79 11.87 502,651 -0.48(-3.89%)
Feb 10, 2016 12.18 12.53 12.06 12.35 515,884 +0.30(+2.49%)
Feb 09, 2016 12.19 12.65 11.97 12.05 299,294 -0.31(-2.51%)
Feb 08, 2016 12.78 12.84 12.13 12.36 495,124 -0.79(-6.01%)
Feb 05, 2016 13.88 13.89 13.11 13.15 477,975 -0.58(-4.22%)
Feb 04, 2016 13.40 13.84 13.29 13.73 309,153 +0.34(+2.54%)
Feb 03, 2016 13.53 13.54 13.09 13.39 224,045 -0.10(-0.74%)
Feb 02, 2016 13.61 13.61 13.36 13.49 318,885 -0.32(-2.32%)
Feb 01, 2016 13.66 14.00 13.23 13.81 363,710 +0.32(+2.37%)
Jan 29, 2016 13.40 13.55 13.19 13.49 318,387 +0.18(+1.35%)
Jan 28, 2016 13.70 13.75 13.27 13.31 226,657 -0.23(-1.70%)
Jan 27, 2016 13.70 13.79 13.45 13.54 564,394 -0.25(-1.81%)
Jan 26, 2016 14.39 14.44 13.66 13.79 506,253 -0.60(-4.17%)
Jan 25, 2016 14.75 14.79 14.25 14.39 258,871 -0.45(-3.03%)
Jan 22, 2016 14.74 14.97 14.63 14.84 252,614 +0.30(+2.06%)
Jan 21, 2016 14.30 14.73 14.07 14.54 187,304 +0.26(+1.82%)
Jan 20, 2016 13.91 14.47 13.60 14.28 374,047 +0.24(+1.71%)
Jan 19, 2016 14.60 14.60 13.83 14.04 303,236 -0.43(-2.97%)
Jan 15, 2016 14.60 14.47 14.47 14.47 215,400 -0.51(-3.40%)
Jan 14, 2016 14.77 15.12 14.22 14.98 253,735 +0.24(+1.63%)
Jan 13, 2016 15.40 15.73 14.65 14.74 387,763 -0.66(-4.29%)
Jan 12, 2016 15.35 15.59 15.18 15.40 264,324 +0.21(+1.38%)
Jan 11, 2016 15.21 15.37 14.90 15.19 248,539 +0.04(+0.26%)
Jan 08, 2016 15.25 15.50 14.94 15.15 473,979 -0.08(-0.53%)
Jan 07, 2016 15.38 15.59 15.13 15.23 398,552 -0.47(-2.99%)
Jan 06, 2016 15.84 16.03 15.62 15.70 252,006 -0.36(-2.24%)
Jan 05, 2016 16.12 16.94 15.84 16.06 463,321 +0.04(+0.25%)
Jan 04, 2016 16.16 16.16 15.55 16.02 489,193 -0.43(-2.61%)
Dec 31, 2015 16.65 16.45 16.45 16.45 247,700 -0.21(-1.26%)
Dec 30, 2015 16.56 16.97 16.47 16.66 418,378 +0.03(+0.18%)
Dec 29, 2015 16.58 16.73 16.44 16.63 160,396 +0.09(+0.54%)
Dec 28, 2015 16.45 16.63 16.35 16.54 228,440 +0.03(+0.18%)
Dec 24, 2015 16.56 16.51 16.51 16.51 154,700 -0.01(-0.06%)
Dec 23, 2015 16.50 16.64 16.37 16.52 569,196 +0.06(+0.36%)
Dec 22, 2015 15.90 16.48 15.89 16.46 863,811 +0.61(+3.85%)
Dec 21, 2015 15.97 16.10 15.70 15.85 873,743 -0.09(-0.56%)
Dec 18, 2015 15.74 16.00 15.69 15.94 427,189 +0.18(+1.14%)
Dec 17, 2015 15.64 15.95 15.45 15.76 589,579 +0.47(+3.07%)
Dec 16, 2015 15.19 15.37 15.05 15.29 231,959 +0.18(+1.19%)
Dec 15, 2015 14.83 15.33 14.79 15.11 284,819 +0.31(+2.09%)
Dec 14, 2015 15.08 15.22 14.68 14.80 337,236 -0.31(-2.05%)
Dec 11, 2015 15.20 15.45 14.95 15.11 373,068 -0.33(-2.14%)
Dec 10, 2015 15.28 15.84 15.28 15.44 365,010 +0.14(+0.92%)
Dec 09, 2015 15.21 15.38 15.07 15.30 630,907 +0.06(+0.39%)
Dec 08, 2015 15.11 15.60 15.00 15.24 543,151 +0.05(+0.33%)
Dec 07, 2015 15.35 15.39 15.05 15.19 503,018 -0.16(-1.04%)
Dec 04, 2015 15.44 15.51 15.06 15.35 533,378 -0.09(-0.58%)
Dec 03, 2015 15.80 15.95 15.39 15.44 357,184 -0.30(-1.91%)
Dec 02, 2015 15.00 15.76 14.83 15.74 786,329 +0.74(+4.93%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.