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 (%)
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%)
Aug 01, 2019 8.520 10.40 8.440 10.33 5,559,932 +1.91(+22.68%)
Jul 31, 2019 7.740 7.860 7.590 8.420 857,407 +0.70(+9.07%)
Jul 30, 2019 7.570 7.810 7.520 7.720 578,534 +0.12(+1.58%)
Jul 29, 2019 7.740 7.750 7.460 7.600 545,990 -0.12(-1.55%)
Jul 26, 2019 7.230 7.750 7.230 7.720 965,000 +0.49(+6.78%)
Jul 25, 2019 7.370 7.420 7.230 7.230 350,376 -0.16(-2.17%)
Jul 24, 2019 7.280 7.390 7.140 7.390 359,157 +0.11(+1.51%)
Jul 23, 2019 7.410 7.450 7.235 7.280 399,587 -0.08(-1.09%)
Jul 22, 2019 7.200 7.380 7.185 7.360 768,898 +0.18(+2.51%)
Jul 19, 2019 7.120 7.235 7.080 7.180 501,200 +0.07(+0.98%)
Jul 18, 2019 7.110 7.320 7.060 7.110 1,319,500 -0.04(-0.56%)
Jul 17, 2019 7.080 7.280 7.040 7.150 738,000 +0.07(+0.99%)
Jul 16, 2019 6.890 7.120 6.860 7.080 529,084 +0.21(+3.06%)
Jul 15, 2019 6.900 6.940 6.710 6.870 392,337 +0.01(+0.15%)
Jul 12, 2019 6.910 7.150 6.800 6.860 730,500 -0.05(-0.72%)
Jul 11, 2019 6.710 6.930 6.650 6.910 626,905 +0.25(+3.75%)
Jul 10, 2019 6.550 6.690 6.410 6.660 559,499 +0.15(+2.30%)
Jul 09, 2019 6.360 6.510 6.360 6.510 590,789 +0.10(+1.56%)
Jul 08, 2019 6.360 6.475 6.310 6.410 325,506 -0.01(-0.16%)
Jul 05, 2019 6.420 6.430 6.275 6.420 346,200 -0.06(-0.93%)
Jul 03, 2019 6.520 6.545 6.260 6.480 253,800 -0.04(-0.61%)
Jul 02, 2019 6.640 6.720 6.290 6.520 638,141 -0.10(-1.51%)
Jul 01, 2019 6.460 6.710 6.350 6.620 871,284 +0.26(+4.09%)
Jun 28, 2019 6.100 6.450 6.090 6.360 6,189,600 +0.27(+4.43%)
Jun 27, 2019 6.180 6.330 6.060 6.090 680,290 -0.07(-1.14%)
Jun 26, 2019 6.370 6.380 6.145 6.160 642,722 -0.14(-2.22%)
Jun 25, 2019 6.590 6.590 6.240 6.300 701,408 -0.29(-4.40%)
Jun 24, 2019 6.350 6.640 6.290 6.590 927,441 +0.24(+3.78%)
Jun 21, 2019 6.320 6.445 6.100 6.350 1,260,800 +0.03(+0.47%)
Jun 20, 2019 6.400 6.530 6.195 6.320 717,675 +0.03(+0.48%)
Jun 19, 2019 6.080 6.310 5.960 6.290 588,233 +0.24(+3.97%)
Jun 18, 2019 5.960 6.100 5.920 6.050 329,595 +0.14(+2.37%)
Jun 17, 2019 5.810 5.955 5.760 5.910 480,389 +0.09(+1.55%)
Jun 14, 2019 5.810 5.910 5.720 5.820 394,300 -0.02(-0.34%)
Jun 13, 2019 5.740 5.900 5.720 5.840 406,105 +0.10(+1.74%)
Jun 12, 2019 5.580 5.750 5.540 5.740 453,559 +0.12(+2.14%)
Jun 11, 2019 5.600 5.850 5.600 5.620 706,057 +0.10(+1.81%)
Jun 10, 2019 5.490 5.660 5.480 5.520 544,027 +0.03(+0.55%)
Jun 07, 2019 5.540 5.605 5.470 5.490 439,900 -0.04(-0.72%)
Jun 06, 2019 5.550 5.610 5.370 5.530 583,215 -0.02(-0.36%)
Jun 05, 2019 5.710 5.710 5.510 5.550 502,513 -0.11(-1.94%)
Jun 04, 2019 5.520 5.670 5.470 5.660 653,617 +0.21(+3.85%)
Jun 03, 2019 5.470 5.560 5.375 5.450 642,178 -0.05(-0.91%)
May 31, 2019 5.400 5.560 5.390 5.500 375,300 -0.02(-0.36%)
May 30, 2019 5.450 5.550 5.350 5.520 921,213 +0.09(+1.66%)
May 29, 2019 5.690 5.715 5.420 5.430 742,782 -0.33(-5.73%)
May 28, 2019 5.750 5.960 5.720 5.760 628,904 -0.03(-0.52%)
May 24, 2019 5.880 5.955 5.780 5.790 413,800 -0.04(-0.69%)
May 23, 2019 5.900 5.960 5.730 5.830 479,545 -0.16(-2.67%)
May 22, 2019 5.880 6.140 5.880 5.990 659,880 +0.08(+1.35%)
May 21, 2019 5.980 6.030 5.800 5.910 915,358 -0.07(-1.17%)
May 20, 2019 6.140 6.140 5.750 5.980 942,956 -0.26(-4.17%)
May 17, 2019 6.100 6.425 6.050 6.240 773,300 +0.04(+0.65%)
May 16, 2019 6.350 6.450 6.050 6.200 1,188,018 -0.19(-2.97%)
May 15, 2019 6.300 6.480 6.300 6.390 916,449 +0.01(+0.16%)
May 14, 2019 6.300 6.450 6.260 6.380 677,633 +0.12(+1.92%)
May 13, 2019 6.500 6.510 6.135 6.260 798,639 -0.49(-7.26%)
May 10, 2019 6.800 6.950 6.570 6.750 885,900 -0.05(-0.74%)
May 09, 2019 6.660 6.960 6.430 6.800 1,076,039 +0.08(+1.19%)
May 08, 2019 6.720 6.790 6.550 6.720 712,513 +0.00(+0.00%)
May 07, 2019 7.190 7.260 6.625 6.720 955,678 -0.54(-7.44%)
May 06, 2019 7.120 7.500 7.040 7.260 1,064,823 -0.06(-0.82%)
May 03, 2019 6.600 7.330 6.590 7.320 1,980,300 +0.72(+10.91%)
May 02, 2019 6.200 6.655 5.900 6.600 1,576,926 +0.36(+5.77%)
May 01, 2019 6.390 6.478 6.150 6.240 1,021,113 -0.15(-2.35%)
Apr 30, 2019 6.730 6.740 6.310 6.390 1,713,898 -0.42(-6.17%)
Apr 29, 2019 6.430 6.980 6.350 6.810 1,986,324 +0.35(+5.42%)
Apr 26, 2019 6.260 6.460 6.170 6.460 554,200 +0.20(+3.19%)
Apr 25, 2019 6.390 6.400 6.230 6.260 578,346 -0.13(-2.03%)
Apr 24, 2019 6.380 6.430 6.195 6.390 476,235 +0.01(+0.16%)
Apr 23, 2019 6.150 6.415 6.120 6.380 560,074 +0.28(+4.59%)
Apr 22, 2019 6.040 6.270 6.000 6.100 605,537 +0.01(+0.16%)
Apr 18, 2019 6.200 6.210 5.990 6.090 742,500 -0.12(-1.93%)
Apr 17, 2019 6.300 6.400 6.060 6.210 891,724 +0.20(+3.33%)
Apr 16, 2019 5.940 6.100 5.940 6.010 279,481 +0.07(+1.18%)
Apr 15, 2019 5.980 6.025 5.860 5.940 283,126 -0.05(-0.83%)
Apr 12, 2019 6.170 6.240 5.960 5.990 403,100 -0.13(-2.12%)
Apr 11, 2019 6.190 6.250 6.070 6.120 298,852 -0.05(-0.81%)
Apr 10, 2019 6.060 6.180 5.970 6.170 288,104 +0.10(+1.65%)
Apr 09, 2019 6.130 6.280 6.030 6.070 383,203 -0.11(-1.78%)
Apr 08, 2019 6.100 6.205 5.870 6.180 691,222 +0.03(+0.49%)
Apr 05, 2019 6.080 6.265 6.080 6.150 421,400 -0.04(-0.65%)
Apr 04, 2019 6.310 6.370 6.035 6.190 672,340 -0.13(-2.06%)
Apr 03, 2019 6.300 6.590 6.260 6.320 591,519 +0.08(+1.28%)
Apr 02, 2019 6.220 6.515 6.170 6.240 1,006,009 +0.03(+0.48%)
Apr 01, 2019 6.130 6.230 6.020 6.210 880,235 +0.13(+2.14%)
Mar 29, 2019 6.090 6.125 5.640 6.080 1,496,700 +0.04(+0.66%)
Mar 28, 2019 5.920 6.140 5.900 6.040 795,440 +0.15(+2.55%)
Mar 27, 2019 6.070 6.200 5.820 5.890 1,023,054 -0.24(-3.92%)
Mar 26, 2019 6.700 6.700 5.977 6.130 1,593,320 -0.51(-7.68%)
Mar 25, 2019 6.530 6.820 6.450 6.640 542,126 +0.08(+1.22%)
Mar 22, 2019 6.870 6.880 6.320 6.560 773,200 -0.34(-4.93%)
Mar 21, 2019 6.840 6.930 6.660 6.900 568,638 +0.00(+0.00%)
Mar 20, 2019 6.550 7.000 6.550 6.900 745,417 +0.31(+4.70%)
Mar 19, 2019 6.870 6.920 6.540 6.590 758,315 -0.24(-3.51%)
Mar 18, 2019 6.940 7.000 6.780 6.830 853,131 -0.07(-1.01%)
Mar 15, 2019 6.575 6.960 6.575 6.900 1,386,100 +0.26(+3.92%)
Mar 14, 2019 6.840 6.880 6.460 6.640 876,990 -0.24(-3.49%)
Mar 13, 2019 6.900 6.940 6.717 6.880 1,151,412 -0.02(-0.29%)
Mar 12, 2019 6.610 6.950 6.500 6.900 1,316,059 +0.27(+4.07%)
Mar 11, 2019 6.180 6.660 6.110 6.630 1,595,505 +0.44(+7.11%)
Mar 08, 2019 6.110 6.290 6.010 6.190 646,000 +0.03(+0.49%)
Mar 07, 2019 6.080 6.210 5.920 6.160 625,169 +0.07(+1.15%)
Mar 06, 2019 6.000 6.170 5.880 6.090 658,357 +0.06(+1.00%)
Mar 05, 2019 6.010 6.120 5.940 6.030 557,137 -0.03(-0.50%)
Mar 04, 2019 6.130 6.190 5.780 6.060 989,803 +0.05(+0.83%)
Mar 01, 2019 5.920 6.260 5.890 6.010 1,531,800 +0.14(+2.39%)
Feb 28, 2019 5.750 6.080 5.380 5.870 3,007,437 +0.68(+13.10%)
Feb 27, 2019 5.180 5.220 5.120 5.190 989,522 +0.00(+0.00%)
Feb 26, 2019 5.350 5.390 5.100 5.190 619,500 -0.16(-2.99%)
Feb 25, 2019 5.180 5.400 5.130 5.350 1,123,496 +0.21(+4.09%)
Feb 22, 2019 4.900 5.170 4.900 5.140 1,327,500 +0.24(+4.90%)
Feb 21, 2019 4.930 4.939 4.800 4.900 210,555 -0.02(-0.41%)
Feb 20, 2019 4.890 4.930 4.800 4.920 256,730 +0.04(+0.82%)
Feb 19, 2019 4.920 4.950 4.800 4.880 254,969 -0.04(-0.81%)
Feb 15, 2019 4.770 4.930 4.750 4.920 356,500 +0.17(+3.58%)
Feb 14, 2019 4.720 4.840 4.720 4.750 356,734 -0.03(-0.63%)
Feb 13, 2019 4.700 4.810 4.600 4.780 308,864 +0.12(+2.58%)
Feb 12, 2019 4.630 4.700 4.550 4.660 469,514 +0.06(+1.30%)
Feb 11, 2019 4.670 4.710 4.540 4.600 455,816 -0.04(-0.86%)
Feb 08, 2019 4.760 4.800 4.590 4.640 167,500 -0.15(-3.13%)
Feb 07, 2019 4.580 4.800 4.500 4.790 354,323 +0.17(+3.68%)
Feb 06, 2019 4.650 4.650 4.560 4.620 174,175 -0.03(-0.65%)
Feb 05, 2019 4.580 4.660 4.510 4.650 494,213 +0.07(+1.53%)
Feb 04, 2019 4.510 4.620 4.510 4.580 529,594 +0.08(+1.78%)
Feb 01, 2019 4.520 4.550 4.460 4.500 356,100 +0.04(+0.90%)
Jan 31, 2019 4.290 4.500 4.290 4.460 366,710 +0.14(+3.24%)
Jan 30, 2019 4.290 4.360 4.210 4.320 322,458 +0.03(+0.70%)
Jan 29, 2019 4.380 4.400 4.197 4.290 313,013 -0.06(-1.38%)
Jan 28, 2019 4.250 4.380 4.250 4.350 213,447 +0.03(+0.69%)
Jan 25, 2019 4.280 4.330 4.220 4.320 318,100 +0.10(+2.37%)
Jan 24, 2019 4.210 4.280 4.170 4.220 138,171 +0.02(+0.48%)
Jan 23, 2019 4.240 4.320 4.040 4.200 208,494 -0.03(-0.71%)
Jan 22, 2019 4.150 4.240 4.041 4.230 253,294 +0.08(+1.93%)
Jan 18, 2019 4.130 4.250 4.010 4.150 579,600 +0.06(+1.47%)
Jan 17, 2019 3.990 4.250 3.960 4.090 478,672 +0.11(+2.76%)
Jan 16, 2019 4.030 4.100 3.960 3.980 95,348 -0.04(-1.00%)
Jan 15, 2019 3.940 4.050 3.920 4.020 144,962 +0.08(+2.03%)
Jan 14, 2019 4.000 4.040 3.880 3.940 189,901 -0.09(-2.23%)
Jan 11, 2019 4.110 4.130 4.020 4.030 139,700 -0.10(-2.42%)
Jan 10, 2019 4.020 4.230 3.950 4.130 176,493 +0.05(+1.23%)
Jan 09, 2019 4.120 4.150 3.990 4.080 189,461 -0.01(-0.24%)
Jan 08, 2019 3.990 4.110 3.920 4.090 224,579 +0.11(+2.76%)
Jan 07, 2019 3.700 4.000 3.700 3.980 175,484 +0.21(+5.57%)
Jan 04, 2019 3.640 3.860 3.630 3.770 255,400 +0.15(+4.14%)
Jan 03, 2019 3.730 3.750 3.610 3.620 120,662 -0.15(-3.98%)
Jan 02, 2019 3.650 3.770 3.600 3.770 193,878 +0.04(+1.07%)
Dec 31, 2018 3.700 3.830 3.680 3.730 349,300 +0.05(+1.36%)
Dec 28, 2018 3.550 3.700 3.500 3.680 465,900 +0.16(+4.55%)
Dec 27, 2018 3.410 3.530 3.350 3.520 348,808 +0.05(+1.44%)
Dec 26, 2018 3.220 3.480 3.200 3.470 627,478 +0.27(+8.44%)
Dec 24, 2018 3.080 3.240 3.000 3.200 207,300 +0.08(+2.56%)
Dec 21, 2018 3.400 3.400 3.100 3.120 471,900 -0.19(-5.74%)
Dec 20, 2018 3.650 3.675 3.270 3.310 853,300 -0.36(-9.81%)
Dec 19, 2018 3.720 3.830 3.640 3.670 391,707 +0.00(+0.00%)
Dec 18, 2018 3.700 3.840 3.600 3.670 497,419 +0.01(+0.27%)
Dec 17, 2018 3.860 3.950 3.630 3.660 479,826 -0.23(-5.91%)
Dec 14, 2018 4.080 4.080 3.880 3.890 566,400 -0.23(-5.58%)
Dec 13, 2018 4.210 4.210 4.080 4.120 229,031 -0.05(-1.20%)
Dec 12, 2018 4.150 4.250 4.134 4.170 348,606 +0.11(+2.71%)
Dec 11, 2018 4.280 4.330 4.010 4.060 421,241 -0.14(-3.33%)
Dec 10, 2018 4.100 4.220 4.090 4.200 227,954 +0.08(+1.94%)
Dec 07, 2018 4.280 4.330 4.100 4.120 322,700 -0.13(-3.06%)
Dec 06, 2018 4.320 4.345 4.200 4.250 564,404 -0.17(-3.85%)
Dec 04, 2018 4.700 4.710 4.400 4.420 403,400 -0.28(-5.96%)
Dec 03, 2018 4.500 4.790 4.490 4.700 542,759 +0.25(+5.62%)
Nov 30, 2018 4.470 4.610 4.400 4.450 587,600 -0.03(-0.67%)
Nov 29, 2018 4.590 4.650 4.390 4.480 423,154 -0.11(-2.40%)
Nov 28, 2018 4.410 4.710 4.395 4.590 443,617 +0.20(+4.56%)
Nov 27, 2018 4.510 4.570 4.300 4.390 423,938 -0.18(-3.94%)
Nov 26, 2018 4.500 4.610 4.420 4.570 371,006 +0.12(+2.70%)
Nov 23, 2018 4.520 4.550 4.430 4.450 184,800 -0.08(-1.77%)
Nov 21, 2018 4.530 4.530 4.530 0 +0.07(+1.57%)
Nov 20, 2018 4.600 4.740 4.410 4.460 553,949 -0.21(-4.50%)
Nov 19, 2018 4.710 4.870 4.631 4.670 529,928 -0.09(-1.89%)
Nov 16, 2018 4.610 4.890 4.590 4.760 732,700 +0.14(+3.03%)
Nov 15, 2018 4.620 4.740 4.490 4.620 768,944 +0.00(+0.00%)
Nov 14, 2018 4.690 4.714 4.490 4.620 916,759 +0.05(+1.09%)
Nov 13, 2018 4.410 4.700 4.310 4.570 2,051,087 +0.16(+3.63%)
Nov 12, 2018 4.300 4.550 4.220 4.410 896,705 +0.05(+1.15%)
Nov 09, 2018 4.040 4.500 4.020 4.360 1,855,100 +0.37(+9.27%)
Nov 08, 2018 4.080 4.250 3.880 3.990 1,480,958 +0.51(+14.66%)
Nov 07, 2018 3.260 3.550 3.260 3.480 309,792 +0.26(+8.07%)
Nov 06, 2018 3.190 3.310 3.130 3.220 429,748 +0.03(+0.94%)
Nov 05, 2018 3.440 3.450 3.170 3.190 350,131 -0.21(-6.18%)
Nov 02, 2018 3.500 3.570 3.370 3.400 146,100 -0.10(-2.86%)
Nov 01, 2018 3.420 3.540 3.360 3.500 150,631 +0.09(+2.64%)
Oct 31, 2018 3.380 3.430 3.310 3.410 206,332 +0.11(+3.33%)
Oct 30, 2018 3.170 3.330 3.150 3.300 187,137 +0.09(+2.80%)
Oct 29, 2018 3.240 3.390 3.180 3.210 253,009 -0.14(-4.18%)
Oct 26, 2018 3.380 3.430 3.220 3.350 239,200 -0.11(-3.18%)
Oct 25, 2018 3.340 3.470 3.340 3.460 97,858 +0.16(+4.85%)
Oct 24, 2018 3.520 3.540 3.260 3.300 313,030 -0.21(-5.98%)
Oct 23, 2018 3.440 3.535 3.320 3.510 120,828 +0.00(+0.00%)
Oct 22, 2018 3.500 3.580 3.440 3.510 103,658 +0.00(+0.00%)
Oct 19, 2018 3.630 3.700 3.500 3.510 143,600 -0.12(-3.31%)
Oct 18, 2018 3.730 3.740 3.580 3.630 179,693 -0.13(-3.46%)
Oct 17, 2018 3.830 3.830 3.700 3.760 171,065 -0.06(-1.57%)
Oct 16, 2018 3.500 3.840 3.500 3.820 440,577 +0.35(+10.09%)
Oct 15, 2018 3.310 3.480 3.250 3.470 213,039 +0.16(+4.83%)
Oct 12, 2018 3.340 3.340 3.120 3.310 448,800 +0.25(+8.17%)
Oct 11, 2018 3.100 3.280 3.060 3.060 378,419 -0.06(-1.92%)
Oct 10, 2018 3.250 3.310 3.050 3.120 438,505 -0.16(-4.88%)
Oct 09, 2018 3.340 3.450 3.250 3.280 266,098 -0.08(-2.38%)
Oct 08, 2018 3.450 3.490 3.300 3.360 162,272 -0.11(-3.17%)
Oct 05, 2018 3.560 3.610 3.320 3.470 200,700 -0.07(-1.98%)
Oct 04, 2018 3.560 3.600 3.480 3.540 172,320 -0.02(-0.56%)
Oct 03, 2018 3.460 3.600 3.440 3.560 148,069 +0.11(+3.19%)
Oct 02, 2018 3.550 3.550 3.380 3.450 235,818 -0.11(-3.09%)
Oct 01, 2018 3.620 3.620 3.540 3.560 176,756 -0.04(-1.11%)
Sep 28, 2018 3.590 3.630 3.540 3.600 97,000 -0.01(-0.28%)
Sep 27, 2018 3.660 3.680 3.560 3.610 151,117 -0.05(-1.37%)
Sep 26, 2018 3.570 3.705 3.570 3.660 200,937 +0.09(+2.52%)
Sep 25, 2018 3.720 3.763 3.550 3.570 296,610 -0.14(-3.77%)
Sep 24, 2018 3.800 3.850 3.700 3.710 137,799 -0.09(-2.37%)
Sep 21, 2018 3.920 3.940 3.750 3.800 298,300 -0.12(-3.06%)
Sep 20, 2018 3.870 3.980 3.770 3.920 162,767 +0.06(+1.55%)
Sep 19, 2018 3.880 3.940 3.750 3.860 264,816 -0.05(-1.28%)
Sep 18, 2018 3.860 4.030 3.800 3.910 370,725 +0.10(+2.62%)
Sep 17, 2018 3.850 3.970 3.750 3.810 232,897 -0.03(-0.78%)
Sep 14, 2018 3.700 3.880 3.660 3.840 265,700 +0.17(+4.63%)
Sep 13, 2018 3.720 3.820 3.650 3.670 203,566 +0.00(+0.00%)
Sep 12, 2018 3.700 3.760 3.520 3.670 190,686 -0.03(-0.81%)
Sep 11, 2018 3.750 3.830 3.650 3.700 128,211 -0.03(-0.80%)
Sep 10, 2018 3.730 3.880 3.680 3.730 210,542 +0.05(+1.36%)
Sep 07, 2018 3.620 3.775 3.620 3.680 126,700 +0.00(+0.00%)
Sep 06, 2018 3.650 3.710 3.580 3.680 240,140 +0.06(+1.66%)
Sep 05, 2018 3.760 3.772 3.610 3.620 287,785 -0.14(-3.72%)
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.