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 (%)
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%)
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.