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

- Apartments

Recent Quotes

My Watchlist

Indicators

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	10.44	10.58	10.05	10.23	452,200	-0.23(-2.20%)
Aug 29, 2019	10.39	10.52	10.33	10.46	418,827	+0.21(+2.05%)
Aug 28, 2019	9.970	10.48	9.810	10.25	587,432	+0.31(+3.12%)
Aug 27, 2019	10.25	10.43	9.830	9.940	634,523	-0.23(-2.26%)
Aug 26, 2019	10.10	10.32	9.910	10.17	531,058	+0.06(+0.59%)
Aug 23, 2019	10.46	10.56	9.965	10.11	846,900	-0.37(-3.53%)
Aug 22, 2019	10.73	10.80	10.26	10.48	807,736	-0.25(-2.33%)
Aug 21, 2019	10.68	10.85	10.43	10.73	1,235,744	+0.26(+2.48%)
Aug 20, 2019	9.810	10.63	9.750	10.47	1,871,576	+0.69(+7.06%)
Aug 19, 2019	9.990	10.00	9.735	9.780	910,509	-0.02(-0.20%)
Aug 16, 2019	9.450	9.865	9.405	9.800	677,900	+0.35(+3.70%)
Aug 15, 2019	9.490	9.575	9.220	9.450	691,888	-0.04(-0.42%)
Aug 14, 2019	9.780	9.920	9.330	9.490	1,116,984	-0.68(-6.69%)
Aug 13, 2019	9.490	10.25	9.410	10.17	1,307,893	+0.65(+6.83%)
Aug 12, 2019	9.580	9.640	9.440	9.520	714,249	-0.12(-1.24%)
Aug 09, 2019	9.510	9.755	9.350	9.640	600,000	+0.03(+0.31%)
Aug 08, 2019	9.590	9.780	9.370	9.610	895,093	+0.15(+1.59%)
Aug 07, 2019	9.050	9.680	8.975	9.460	892,297	+0.32(+3.50%)
Aug 06, 2019	9.890	9.910	8.850	9.140	1,638,441	-0.70(-7.11%)
Aug 05, 2019	9.670	10.29	9.540	9.840	1,970,930	-0.14(-1.40%)
Aug 02, 2019	10.22	10.38	9.570	9.980	1,709,200	-0.35(-3.39%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

The Rubicon Project Inc (NY: RUBI )

Historical Prices