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 (%)
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%)
Sep 04, 2018 3.950 3.981 3.666 3.760 407,035 -0.22(-5.53%)
Aug 31, 2018 3.980 3.980 3.980 0 -0.03(-0.75%)
Aug 30, 2018 3.970 4.050 3.880 4.010 290,105 +0.03(+0.75%)
Aug 29, 2018 3.960 4.010 3.940 3.980 147,061 +0.02(+0.51%)
Aug 28, 2018 4.020 4.070 3.930 3.960 203,129 -0.07(-1.74%)
Aug 27, 2018 4.050 4.170 4.010 4.030 334,799 -0.03(-0.74%)
Aug 24, 2018 3.980 4.200 3.970 4.060 366,600 +0.08(+2.01%)
Aug 23, 2018 3.960 4.020 3.900 3.980 242,721 +0.00(+0.00%)
Aug 22, 2018 3.850 3.990 3.780 3.980 237,289 +0.13(+3.38%)
Aug 21, 2018 3.920 3.959 3.750 3.850 227,339 -0.05(-1.28%)
Aug 20, 2018 3.850 3.980 3.840 3.900 176,036 +0.07(+1.83%)
Aug 17, 2018 3.910 3.920 3.810 3.830 148,100 -0.08(-2.05%)
Aug 16, 2018 3.850 4.020 3.840 3.910 172,425 +0.10(+2.62%)
Aug 15, 2018 3.860 3.890 3.750 3.810 212,935 -0.15(-3.79%)
Aug 14, 2018 4.060 4.110 3.920 3.960 711,892 -0.07(-1.74%)
Aug 13, 2018 3.590 4.050 3.550 4.030 803,454 +0.44(+12.26%)
Aug 10, 2018 3.560 3.620 3.400 3.590 429,000 +0.02(+0.56%)
Aug 09, 2018 3.560 3.650 3.500 3.570 743,703 +0.25(+7.53%)
Aug 08, 2018 3.440 3.440 3.287 3.320 187,662 -0.11(-3.21%)
Aug 07, 2018 3.380 3.470 3.340 3.430 414,267 +0.07(+2.08%)
Aug 06, 2018 3.600 3.600 3.320 3.360 365,007 -0.22(-6.15%)
Aug 03, 2018 3.340 3.730 3.220 3.580 1,036,200 +0.30(+9.15%)
Aug 02, 2018 3.100 3.400 3.050 3.280 1,447,257 +0.50(+17.99%)
Aug 01, 2018 2.900 2.940 2.685 2.780 601,581 -0.10(-3.47%)
Jul 31, 2018 2.920 2.990 2.850 2.880 317,853 -0.04(-1.37%)
Jul 30, 2018 3.050 3.100 2.900 2.920 448,643 -0.11(-3.63%)
Jul 27, 2018 3.150 3.150 2.940 3.030 508,200 -0.11(-3.50%)
Jul 26, 2018 3.200 3.210 3.050 3.140 222,116 -0.06(-1.88%)
Jul 25, 2018 3.110 3.257 3.070 3.200 471,676 +0.10(+3.23%)
Jul 24, 2018 3.330 3.330 3.080 3.100 572,378 -0.19(-5.78%)
Jul 23, 2018 3.440 3.450 3.150 3.290 634,904 -0.17(-4.91%)
Jul 20, 2018 3.470 3.490 3.420 3.460 195,271 -0.01(-0.29%)
Jul 19, 2018 3.430 3.560 3.420 3.470 237,645 +0.05(+1.46%)
Jul 18, 2018 3.460 3.700 3.370 3.420 781,068 -0.03(-0.87%)
Jul 17, 2018 3.380 3.455 3.260 3.450 537,047 +0.07(+2.07%)
Jul 16, 2018 3.330 3.500 3.330 3.380 595,528 +0.05(+1.50%)
Jul 13, 2018 3.120 3.530 3.078 3.330 1,600,996 +0.27(+8.82%)
Jul 12, 2018 3.010 3.150 2.980 3.060 334,762 +0.07(+2.34%)
Jul 11, 2018 2.950 3.010 2.940 2.990 209,831 -0.01(-0.33%)
Jul 10, 2018 2.860 3.010 2.840 3.000 360,219 +0.14(+4.90%)
Jul 09, 2018 2.930 2.930 2.820 2.860 356,755 -0.03(-1.04%)
Jul 06, 2018 2.910 2.940 2.840 2.890 233,859 -0.01(-0.34%)
Jul 05, 2018 3.000 3.023 2.870 2.900 264,808 -0.09(-3.01%)
Jul 03, 2018 2.990 2.990 2.990 0 +0.04(+1.36%)
Jul 02, 2018 2.840 2.990 2.800 2.950 400,261 +0.10(+3.51%)
Jun 29, 2018 2.910 2.950 2.840 2.850 249,239 -0.06(-2.06%)
Jun 28, 2018 2.940 2.950 2.800 2.910 408,037 -0.01(-0.34%)
Jun 27, 2018 2.900 3.060 2.830 2.920 1,180,873 +0.03(+1.04%)
Jun 26, 2018 2.800 2.970 2.750 2.890 677,908 +0.19(+7.04%)
Jun 25, 2018 3.130 3.130 2.680 2.700 1,108,465 -0.29(-9.70%)
Jun 22, 2018 3.230 3.230 2.850 2.990 4,908,289 -0.20(-6.27%)
Jun 21, 2018 3.160 3.340 3.140 3.190 886,152 -0.03(-0.93%)
Jun 20, 2018 3.150 3.310 3.040 3.220 1,541,777 +0.32(+11.03%)
Jun 19, 2018 2.890 2.920 2.850 2.900 276,693 -0.01(-0.34%)
Jun 18, 2018 2.880 2.910 2.810 2.910 377,787 +0.01(+0.34%)
Jun 15, 2018 2.940 2.790 2.900 619,598 +0.11(+3.94%)
Jun 14, 2018 2.900 2.970 2.720 2.790 578,655 -0.10(-3.46%)
Jun 13, 2018 2.720 2.930 2.690 2.890 631,991 +0.20(+7.43%)
Jun 12, 2018 2.610 2.770 2.610 2.690 391,717 +0.07(+2.67%)
Jun 11, 2018 2.570 2.700 2.560 2.620 436,839 +0.06(+2.34%)
Jun 08, 2018 2.420 2.570 2.420 2.560 441,162 +0.13(+5.35%)
Jun 07, 2018 2.430 2.470 2.400 2.430 293,127 +0.02(+0.83%)
Jun 06, 2018 2.480 2.410 598,843 +0.04(+1.69%)
Jun 05, 2018 2.360 2.430 2.350 2.370 622,108 +0.03(+1.28%)
Jun 04, 2018 2.400 2.410 2.310 2.340 218,091 -0.06(-2.50%)
Jun 01, 2018 2.360 2.400 2.340 2.400 192,675 +0.05(+2.13%)
May 31, 2018 2.390 2.420 2.300 2.350 244,265 -0.03(-1.26%)
May 30, 2018 2.360 2.450 2.320 2.380 383,929 +0.03(+1.28%)
May 29, 2018 2.270 2.385 2.195 2.350 515,164 +0.05(+2.17%)
May 25, 2018 2.300 2.300 2.300 0 -0.04(-1.71%)
May 24, 2018 2.260 2.410 2.200 2.340 364,294 +0.13(+5.88%)
May 23, 2018 2.330 2.380 2.210 2.210 442,075 -0.13(-5.56%)
May 22, 2018 2.540 2.540 2.340 2.340 393,383 -0.13(-5.26%)
May 21, 2018 2.540 2.630 2.440 2.470 636,817 -0.02(-0.80%)
May 18, 2018 2.470 2.560 2.430 2.490 498,171 +0.03(+1.22%)
May 17, 2018 2.440 2.560 2.370 2.460 1,153,723 +0.08(+3.36%)
May 16, 2018 2.150 2.400 2.130 2.380 905,236 +0.24(+11.21%)
May 15, 2018 2.120 2.160 2.070 2.140 221,279 +0.02(+0.94%)
May 14, 2018 2.100 2.160 2.060 2.120 357,358 +0.03(+1.44%)
May 11, 2018 2.020 2.110 1.960 2.090 557,725 +0.07(+3.47%)
May 10, 2018 2.220 2.241 2.000 2.020 322,068 -0.19(-8.60%)
May 09, 2018 2.200 2.280 2.170 2.210 267,977 +0.01(+0.45%)
May 08, 2018 2.240 2.250 2.170 2.200 330,560 -0.04(-1.79%)
May 07, 2018 2.220 2.280 2.210 2.240 259,438 +0.04(+1.82%)
May 04, 2018 2.420 2.450 2.076 2.200 935,505 -0.11(-4.76%)
May 03, 2018 2.410 2.420 2.260 2.310 601,395 -0.12(-4.94%)
May 02, 2018 2.250 2.450 2.230 2.430 567,319 +0.16(+7.05%)
May 01, 2018 2.190 2.270 2.190 2.270 244,042 +0.09(+4.13%)
Apr 30, 2018 2.220 2.300 2.170 2.180 540,286 -0.03(-1.36%)
Apr 27, 2018 2.200 2.240 2.170 2.210 205,776 +0.01(+0.45%)
Apr 26, 2018 2.190 2.280 2.180 2.200 196,818 +0.00(+0.00%)
Apr 25, 2018 2.150 2.250 2.105 2.200 233,777 +0.05(+2.33%)
Apr 24, 2018 2.140 2.210 2.100 2.150 565,639 -0.01(-0.46%)
Apr 23, 2018 2.240 2.260 2.140 2.160 255,031 -0.07(-3.14%)
Apr 20, 2018 2.290 2.300 2.190 2.230 366,783 -0.08(-3.46%)
Apr 19, 2018 2.330 2.360 2.241 2.310 509,613 -0.02(-0.86%)
Apr 18, 2018 2.270 2.400 2.220 2.330 645,538 +0.07(+3.10%)
Apr 17, 2018 2.380 2.450 2.245 2.260 531,570 -0.12(-5.04%)
Apr 16, 2018 2.170 2.450 2.170 2.380 837,210 +0.21(+9.68%)
Apr 13, 2018 2.200 2.205 2.130 2.170 327,547 -0.02(-0.91%)
Apr 12, 2018 2.180 2.225 2.155 2.190 364,004 +0.03(+1.39%)
Apr 11, 2018 2.060 2.285 2.060 2.160 987,190 +0.07(+3.35%)
Apr 10, 2018 1.970 2.150 1.960 2.090 827,258 +0.13(+6.63%)
Apr 09, 2018 1.920 2.000 1.880 1.960 453,161 +0.06(+3.16%)
Apr 06, 2018 1.870 1.930 1.860 1.900 706,414 +0.00(+0.00%)
Apr 05, 2018 1.780 1.930 1.780 1.900 608,708 +0.12(+6.74%)
Apr 04, 2018 1.690 1.790 1.650 1.780 257,474 +0.06(+3.49%)
Apr 03, 2018 1.700 1.750 1.680 1.720 287,227 +0.02(+1.18%)
Apr 02, 2018 1.760 1.820 1.670 1.700 620,021 -0.10(-5.56%)
Mar 29, 2018 1.800 1.800 1.800 0 -0.01(-0.55%)
Mar 28, 2018 1.890 1.890 1.790 1.810 671,006 -0.03(-1.63%)
Mar 27, 2018 1.890 1.940 1.800 1.840 927,842 -0.06(-3.16%)
Mar 26, 2018 1.970 1.990 1.870 1.900 702,710 -0.02(-1.04%)
Mar 23, 2018 1.940 2.020 1.907 1.920 536,679 +0.01(+0.52%)
Mar 22, 2018 1.890 1.990 1.890 1.910 508,291 +0.01(+0.53%)
Mar 21, 2018 1.960 2.000 1.890 1.900 583,382 -0.09(-4.52%)
Mar 20, 2018 2.040 2.050 1.880 1.990 856,052 -0.08(-3.86%)
Mar 19, 2018 1.950 2.070 1.900 2.070 580,202 +0.07(+3.50%)
Mar 16, 2018 1.970 2.020 1.865 2.000 972,040 +0.03(+1.52%)
Mar 15, 2018 2.220 2.220 1.940 1.970 2,239,144 +0.25(+14.53%)
Mar 14, 2018 1.630 1.760 1.630 1.720 991,899 +0.10(+6.17%)
Mar 13, 2018 1.710 1.740 1.600 1.620 763,701 -0.09(-5.26%)
Mar 12, 2018 1.740 1.760 1.680 1.710 474,882 -0.01(-0.58%)
Mar 09, 2018 1.740 1.760 1.680 1.720 297,947 +0.01(+0.58%)
Mar 08, 2018 1.690 1.800 1.681 1.710 541,662 +0.03(+1.79%)
Mar 07, 2018 1.680 160,424 -0.01(-0.59%)
Mar 06, 2018 1.730 1.777 1.660 1.690 222,192 -0.02(-1.17%)
Mar 05, 2018 1.700 1.760 1.670 1.710 426,700 +0.01(+0.59%)
Mar 02, 2018 1.490 1.710 1.480 1.700 571,951 +0.21(+14.09%)
Mar 01, 2018 1.610 1.615 1.480 1.490 921,259 -0.12(-7.45%)
Feb 28, 2018 1.770 1.770 1.565 1.610 1,084,161 -0.16(-9.04%)
Feb 27, 2018 1.900 1.900 1.750 1.770 269,026 -0.11(-5.85%)
Feb 26, 2018 1.790 1.900 1.785 1.880 358,049 +0.11(+6.21%)
Feb 23, 2018 1.730 1.780 1.710 1.770 190,614 +0.06(+3.51%)
Feb 22, 2018 1.710 1.710 243,060 -0.10(-5.52%)
Feb 21, 2018 1.830 1.840 1.785 1.810 306,628 -0.02(-1.09%)
Feb 20, 2018 1.740 1.860 1.730 1.830 402,286 +0.09(+5.17%)
Feb 16, 2018 1.740 1.740 1.740 0 -0.02(-1.14%)
Feb 15, 2018 1.730 1.780 1.700 1.760 184,879 +0.04(+2.33%)
Feb 14, 2018 1.660 1.730 1.660 1.720 253,790 +0.04(+2.38%)
Feb 13, 2018 1.660 1.700 1.660 1.680 225,773 -0.01(-0.59%)
Feb 12, 2018 1.660 1.710 1.620 1.690 233,897 +0.03(+1.81%)
Feb 09, 2018 1.600 1.690 1.530 1.660 812,897 +0.07(+4.40%)
Feb 08, 2018 1.630 1.680 1.610 1.590 1,119,069 -0.03(-1.85%)
Feb 07, 2018 1.730 1.770 1.610 1.620 663,164 -0.12(-6.90%)
Feb 06, 2018 1.700 1.786 1.650 1.740 485,217 -0.03(-1.69%)
Feb 05, 2018 1.760 1.865 1.740 1.770 247,892 -0.02(-1.12%)
Feb 02, 2018 1.960 1.960 1.760 1.790 805,752 -0.13(-6.77%)
Feb 01, 2018 1.910 1.970 1.890 1.920 464,752 +0.00(+0.00%)
Jan 31, 2018 2.000 2.000 1.900 1.920 532,106 -0.04(-2.04%)
Jan 30, 2018 2.140 2.150 1.930 1.960 703,156 -0.22(-10.09%)
Jan 29, 2018 2.190 2.270 2.140 2.180 969,221 +0.03(+1.40%)
Jan 26, 2018 2.100 2.190 2.060 2.150 540,122 +0.05(+2.38%)
Jan 25, 2018 2.190 2.210 2.070 2.100 612,294 -0.03(-1.41%)
Jan 24, 2018 2.110 2.230 2.110 2.130 1,249,884 +0.01(+0.47%)
Jan 23, 2018 2.120 2.140 2.080 2.120 511,407 +0.02(+0.95%)
Jan 22, 2018 2.200 2.250 2.070 2.100 1,912,069 +0.09(+4.48%)
Jan 19, 2018 2.240 2.280 1.980 2.010 1,125,960 -0.23(-10.27%)
Jan 18, 2018 2.250 2.270 2.160 2.240 569,011 +0.01(+0.45%)
Jan 17, 2018 2.180 2.260 2.120 2.230 479,251 +0.04(+1.83%)
Jan 16, 2018 2.380 2.380 2.070 2.190 1,014,385 -0.19(-7.98%)
Jan 12, 2018 2.380 2.380 2.380 0 +0.16(+7.21%)
Jan 11, 2018 2.190 2.270 2.170 2.220 422,635 +0.02(+0.91%)
Jan 10, 2018 2.200 2.220 2.150 2.200 396,746 +0.02(+0.92%)
Jan 09, 2018 2.290 2.290 2.100 2.180 1,267,762 -0.03(-1.36%)
Jan 08, 2018 2.110 2.300 2.100 2.210 2,502,844 +0.10(+4.74%)
Jan 05, 2018 2.000 2.150 1.970 2.110 1,496,440 +0.12(+6.03%)
Jan 04, 2018 2.000 2.010 1.920 1.990 360,949 +0.02(+1.02%)
Jan 03, 2018 2.000 2.042 1.950 1.970 596,461 -0.11(-5.29%)
Jan 02, 2018 1.870 2.140 1.870 2.080 1,726,434 +0.21(+11.23%)
Dec 29, 2017 1.870 1.870 1.870 0 -0.04(-2.09%)
Dec 28, 2017 1.870 1.920 1.850 1.910 244,224 +0.04(+2.14%)
Dec 27, 2017 1.880 1.895 1.820 1.870 343,449 -0.02(-1.06%)
Dec 26, 2017 1.940 1.984 1.850 1.890 379,920 -0.03(-1.56%)
Dec 22, 2017 1.970 1.975 1.900 1.920 374,276 -0.04(-2.04%)
Dec 21, 2017 1.890 2.020 1.860 1.960 1,572,765 +0.09(+4.81%)
Dec 20, 2017 1.900 1.940 1.840 1.870 570,441 -0.02(-1.06%)
Dec 19, 2017 1.700 1.930 1.680 1.890 2,653,899 +0.20(+11.83%)
Dec 18, 2017 1.770 1.840 1.690 1.690 539,691 -0.05(-2.87%)
Dec 15, 2017 1.710 1.790 1.700 1.740 813,623 +0.02(+1.16%)
Dec 14, 2017 1.760 1.770 1.690 1.720 709,962 -0.03(-1.71%)
Dec 13, 2017 1.720 1.780 1.719 1.750 393,776 +0.01(+0.57%)
Dec 12, 2017 1.750 1.780 1.730 1.740 551,122 -0.01(-0.57%)
Dec 11, 2017 1.720 1.770 1.690 1.750 526,085 +0.04(+2.34%)
Dec 08, 2017 1.760 1.800 1.700 1.710 3,177,913 +0.00(+0.00%)
Dec 07, 2017 1.750 1.795 1.730 283,117 +0.00(+0.00%)
Dec 06, 2017 1.770 1.810 1.740 1.750 452,874 -0.03(-1.69%)
Dec 05, 2017 1.760 1.840 1.730 1.780 453,216 +0.02(+1.14%)
Dec 04, 2017 1.750 1.730 1.760 511,700 +0.01(+0.57%)
Dec 01, 2017 1.800 1.810 1.750 1.750 615,078 -0.05(-2.78%)
Nov 30, 2017 1.840 1.890 1.780 1.800 875,603 -0.04(-2.17%)
Nov 29, 2017 1.920 1.930 1.810 1.840 488,746 -0.09(-4.66%)
Nov 28, 2017 1.950 2.020 1.880 1.930 514,837 -0.06(-3.02%)
Nov 27, 2017 1.820 2.030 1.790 1.990 1,680,516 +0.17(+9.34%)
Nov 24, 2017 1.790 1.850 1.790 1.820 173,144 +0.02(+1.11%)
Nov 22, 2017 1.810 1.850 1.770 1.800 618,334 -0.02(-1.10%)
Nov 21, 2017 1.840 1.850 1.810 1.820 311,314 -0.02(-1.09%)
Nov 20, 2017 1.850 1.890 1.830 1.840 280,686 -0.03(-1.60%)
Nov 17, 2017 1.890 1.930 1.840 1.870 381,306 -0.01(-0.53%)
Nov 16, 2017 1.900 1.940 1.880 1.880 196,885 -0.01(-0.53%)
Nov 15, 2017 1.870 1.960 1.840 1.890 266,348 +0.02(+1.07%)
Nov 14, 2017 1.920 1.920 1.850 1.870 355,307 -0.03(-1.58%)
Nov 13, 2017 1.930 1.950 1.870 1.900 322,135 -0.04(-2.06%)
Nov 10, 2017 1.930 1.980 1.920 1.940 342,739 -0.01(-0.51%)
Nov 09, 2017 1.970 1.980 1.890 1.950 447,981 -0.02(-1.02%)
Nov 08, 2017 1.870 1.990 1.810 1.970 873,111 +0.08(+4.23%)
Nov 07, 2017 1.980 1.990 1.830 1.890 1,193,121 -0.10(-5.03%)
Nov 06, 2017 2.070 2.105 1.980 1.990 1,034,242 -0.08(-3.86%)
Nov 03, 2017 2.070 2.460 2.020 2.070 3,772,167 -1.38(-40.00%)
Nov 02, 2017 3.310 3.510 3.310 3.450 325,871 +0.08(+2.37%)
Nov 01, 2017 3.590 3.590 3.350 3.370 448,678 -0.19(-5.34%)
Oct 31, 2017 3.440 3.573 3.410 3.560 333,250 +0.13(+3.79%)
Oct 30, 2017 3.430 3.500 3.337 3.430 311,305 -0.01(-0.29%)
Oct 27, 2017 3.370 3.480 3.310 3.440 336,463 +0.08(+2.38%)
Oct 26, 2017 3.410 3.460 3.350 3.360 180,743 -0.04(-1.18%)
Oct 25, 2017 3.440 3.480 3.310 3.400 283,536 -0.07(-2.02%)
Oct 24, 2017 3.420 3.650 3.400 3.470 386,230 +0.09(+2.66%)
Oct 23, 2017 3.520 3.570 3.380 3.380 265,561 -0.08(-2.31%)
Oct 20, 2017 3.510 3.530 3.450 3.460 187,046 +0.01(+0.29%)
Oct 19, 2017 3.510 3.510 3.380 3.450 322,147 -0.05(-1.43%)
Oct 18, 2017 3.520 3.520 3.430 3.500 290,736 +0.03(+0.86%)
Oct 17, 2017 3.590 3.599 3.460 3.470 255,570 -0.10(-2.80%)
Oct 16, 2017 3.630 3.670 3.510 3.570 322,319 -0.06(-1.65%)
Oct 13, 2017 3.690 3.750 3.620 3.630 173,185 -0.04(-1.09%)
Oct 12, 2017 3.720 3.760 3.645 3.670 231,954 -0.05(-1.34%)
Oct 11, 2017 3.660 3.745 3.640 3.720 423,734 +0.05(+1.36%)
Oct 10, 2017 3.760 3.650 3.670 336,302 +0.01(+0.27%)
Oct 09, 2017 3.680 3.750 3.650 3.660 171,233 -0.04(-1.08%)
Oct 06, 2017 3.790 3.790 3.670 3.700 216,611 -0.09(-2.37%)
Oct 05, 2017 3.710 3.830 3.670 3.790 435,708 +0.14(+3.84%)
Oct 04, 2017 3.810 3.850 3.650 3.650 503,159 -0.20(-5.19%)
Oct 03, 2017 3.700 3.885 3.700 3.850 406,149 +0.13(+3.49%)
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.