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 (%)
Mar 31, 2020 5.820 5.980 5.510 5.550 2,671,980 -0.27(-4.64%)
Mar 30, 2020 6.100 6.220 5.560 5.820 1,947,500 -0.18(-3.00%)
Mar 27, 2020 5.900 6.175 5.570 6.000 1,628,900 -0.06(-0.99%)
Mar 26, 2020 5.740 6.140 5.620 6.060 2,193,825 +0.31(+5.39%)
Mar 25, 2020 5.800 6.370 5.640 5.750 2,098,998 +0.12(+2.13%)
Mar 24, 2020 5.490 5.852 5.335 5.630 2,131,305 +0.64(+12.83%)
Mar 23, 2020 5.010 5.310 4.550 4.990 1,633,447 -0.02(-0.40%)
Mar 20, 2020 5.920 6.040 5.000 5.010 2,068,400 -0.59(-10.54%)
Mar 19, 2020 4.970 5.740 4.900 5.600 1,976,641 +0.59(+11.78%)
Mar 18, 2020 5.510 5.570 4.750 5.010 2,317,511 -0.87(-14.80%)
Mar 17, 2020 5.070 5.960 4.510 5.880 2,832,837 +0.99(+20.25%)
Mar 16, 2020 5.310 5.388 4.770 4.890 2,196,234 -1.13(-18.77%)
Mar 13, 2020 6.510 6.600 5.480 6.020 2,231,700 -0.07(-1.15%)
Mar 12, 2020 6.520 6.730 6.010 6.090 2,242,626 -1.02(-14.35%)
Mar 11, 2020 7.500 7.700 6.790 7.110 2,445,571 -0.63(-8.14%)
Mar 10, 2020 8.190 8.370 7.730 7.740 1,626,124 -0.16(-2.03%)
Mar 09, 2020 8.440 8.560 7.880 7.900 2,036,431 -1.27(-13.85%)
Mar 06, 2020 10.00 10.15 8.155 9.170 2,697,300 -1.18(-11.40%)
Mar 05, 2020 10.43 10.58 10.12 10.35 1,327,684 -0.40(-3.72%)
Mar 04, 2020 10.77 10.82 10.38 10.75 1,441,201 +0.15(+1.42%)
Mar 03, 2020 11.05 11.18 10.25 10.60 2,349,985 -0.43(-3.90%)
Mar 02, 2020 11.42 11.66 10.74 11.03 2,207,163 -0.32(-2.82%)
Feb 28, 2020 10.19 11.35 10.08 11.35 1,989,200 +0.68(+6.37%)
Feb 27, 2020 11.07 11.07 9.580 10.67 2,994,374 -0.37(-3.35%)
Feb 26, 2020 11.66 11.93 10.81 11.04 2,023,450 -0.60(-5.15%)
Feb 25, 2020 12.18 12.30 11.54 11.64 1,541,183 -0.44(-3.64%)
Feb 24, 2020 11.76 12.38 11.59 12.08 1,318,955 -0.53(-4.20%)
Feb 21, 2020 13.00 13.00 12.30 12.61 1,866,000 -0.45(-3.45%)
Feb 20, 2020 12.75 13.11 12.48 13.06 2,297,049 +0.31(+2.43%)
Feb 19, 2020 11.98 12.99 11.79 12.75 2,880,728 +0.91(+7.69%)
Feb 18, 2020 11.00 11.93 10.97 11.84 2,426,413 +0.97(+8.92%)
Feb 14, 2020 10.58 10.91 10.50 10.87 1,455,800 +0.49(+4.72%)
Feb 13, 2020 10.14 10.50 10.13 10.38 1,114,844 +0.14(+1.37%)
Feb 12, 2020 10.27 10.40 10.07 10.24 894,865 +0.09(+0.89%)
Feb 11, 2020 10.46 10.51 9.820 10.15 1,438,865 -0.28(-2.68%)
Feb 10, 2020 10.34 10.48 10.04 10.43 751,391 +0.11(+1.07%)
Feb 07, 2020 10.13 10.40 10.08 10.32 823,500 +0.19(+1.88%)
Feb 06, 2020 9.950 10.19 9.740 10.13 793,859 +0.23(+2.32%)
Feb 05, 2020 9.830 9.930 9.570 9.900 1,032,072 +0.24(+2.48%)
Feb 04, 2020 9.440 9.800 9.320 9.660 1,156,489 +0.44(+4.77%)
Feb 03, 2020 9.500 9.560 9.080 9.220 1,216,088 -0.14(-1.50%)
Jan 31, 2020 9.800 10.08 9.020 9.360 3,350,200 -0.75(-7.42%)
Jan 30, 2020 9.910 10.13 9.750 10.11 1,241,079 +0.11(+1.10%)
Jan 29, 2020 9.850 10.02 9.670 10.00 1,159,709 +0.30(+3.09%)
Jan 28, 2020 9.150 9.790 9.150 9.700 1,698,669 +0.67(+7.42%)
Jan 27, 2020 8.890 9.250 8.460 9.030 1,681,238 +0.07(+0.78%)
Jan 24, 2020 9.520 9.690 8.930 8.960 2,757,500 -0.60(-6.28%)
Jan 23, 2020 9.470 9.640 9.140 9.560 1,523,682 +0.08(+0.84%)
Jan 22, 2020 10.08 10.13 9.330 9.480 1,149,623 -0.49(-4.91%)
Jan 21, 2020 9.860 10.09 9.660 9.970 1,183,500 -0.16(-1.58%)
Jan 17, 2020 10.39 10.46 9.890 10.13 1,194,400 -0.18(-1.75%)
Jan 16, 2020 10.35 10.51 10.25 10.31 1,271,734 -0.14(-1.34%)
Jan 15, 2020 10.67 10.72 10.18 10.45 2,214,996 -0.31(-2.88%)
Jan 14, 2020 10.70 10.90 10.56 10.76 1,117,304 +0.11(+1.03%)
Jan 13, 2020 10.41 10.68 10.40 10.65 1,430,960 +0.26(+2.50%)
Jan 10, 2020 10.40 10.45 9.530 10.39 2,483,000 -0.10(-0.95%)
Jan 09, 2020 10.72 10.96 10.41 10.49 1,817,918 -0.03(-0.29%)
Jan 08, 2020 10.47 10.77 10.27 10.52 2,673,118 +0.01(+0.10%)
Jan 07, 2020 9.770 10.59 9.750 10.51 3,041,727 +0.78(+8.02%)
Jan 06, 2020 9.400 9.790 9.370 9.730 2,114,248 +0.33(+3.51%)
Jan 03, 2020 8.910 9.520 8.900 9.400 2,437,500 +0.36(+3.98%)
Jan 02, 2020 8.430 9.050 8.410 9.040 2,935,539 +0.88(+10.78%)
Dec 31, 2019 7.920 8.210 7.900 8.160 1,413,200 +0.23(+2.90%)
Dec 30, 2019 8.390 8.390 7.870 7.930 1,125,550 -0.45(-5.37%)
Dec 27, 2019 8.660 8.660 8.320 8.380 641,000 -0.22(-2.56%)
Dec 26, 2019 8.630 8.740 8.560 8.600 651,096 -0.04(-0.46%)
Dec 24, 2019 8.660 8.675 8.430 8.640 489,800 +0.04(+0.47%)
Dec 23, 2019 8.610 8.800 8.350 8.600 1,618,036 +0.13(+1.53%)
Dec 20, 2019 7.840 8.480 7.685 8.470 2,703,400 +0.75(+9.72%)
Dec 19, 2019 7.620 7.890 7.050 7.720 2,662,019 +0.50(+6.93%)
Dec 18, 2019 6.920 7.325 6.920 7.220 900,124 +0.28(+4.03%)
Dec 17, 2019 7.290 7.300 6.930 6.940 934,013 -0.34(-4.67%)
Dec 16, 2019 7.380 7.440 7.270 7.280 675,829 -0.04(-0.55%)
Dec 13, 2019 7.390 7.415 7.110 7.320 993,900 +0.02(+0.27%)
Dec 12, 2019 7.740 7.810 7.240 7.300 1,153,602 -0.47(-6.05%)
Dec 11, 2019 7.940 8.130 7.760 7.770 492,473 -0.22(-2.75%)
Dec 10, 2019 7.950 8.140 7.920 7.990 487,704 +0.08(+1.01%)
Dec 09, 2019 7.840 7.990 7.830 7.910 581,139 +0.04(+0.51%)
Dec 06, 2019 7.690 7.900 7.570 7.870 773,900 +0.28(+3.69%)
Dec 05, 2019 7.660 7.760 7.530 7.590 356,866 -0.02(-0.26%)
Dec 04, 2019 7.760 7.830 7.600 7.610 928,245 -0.11(-1.42%)
Dec 03, 2019 7.600 7.900 7.500 7.720 945,852 -0.02(-0.26%)
Dec 02, 2019 8.100 8.100 7.730 7.740 525,477 -0.34(-4.21%)
Nov 29, 2019 8.320 8.390 8.070 8.080 228,400 -0.20(-2.42%)
Nov 27, 2019 8.530 8.590 8.240 8.280 1,203,900 -0.24(-2.82%)
Nov 26, 2019 8.700 8.820 8.470 8.520 1,225,574 -0.15(-1.73%)
Nov 25, 2019 8.240 8.770 8.200 8.670 1,639,595 +0.35(+4.21%)
Nov 22, 2019 8.120 8.490 8.110 8.320 756,100 +0.30(+3.74%)
Nov 21, 2019 7.720 8.110 7.660 8.020 838,030 +0.36(+4.70%)
Nov 20, 2019 7.730 7.810 7.600 7.660 481,318 -0.09(-1.16%)
Nov 19, 2019 7.920 7.953 7.590 7.750 655,531 -0.09(-1.15%)
Nov 18, 2019 7.400 7.900 7.320 7.840 1,152,607 -0.25(-3.09%)
Nov 15, 2019 8.150 8.200 8.000 8.090 752,700 +0.00(+0.00%)
Nov 14, 2019 8.060 8.390 8.060 8.090 375,144 +0.05(+0.62%)
Nov 13, 2019 8.140 8.320 7.880 8.040 532,970 -0.21(-2.55%)
Nov 12, 2019 7.780 8.320 7.780 8.250 750,038 +0.48(+6.18%)
Nov 11, 2019 7.940 7.970 7.690 7.770 744,415 -0.16(-2.02%)
Nov 08, 2019 7.970 8.080 7.795 7.930 700,700 -0.05(-0.63%)
Nov 07, 2019 7.900 8.450 7.550 7.980 1,507,030 -0.52(-6.12%)
Nov 06, 2019 8.730 8.750 8.410 8.500 959,754 -0.34(-3.85%)
Nov 05, 2019 8.610 9.040 8.510 8.840 692,958 +0.40(+4.74%)
Nov 04, 2019 8.560 8.650 8.420 8.440 429,922 -0.07(-0.82%)
Nov 01, 2019 8.530 8.710 8.400 8.510 438,200 +0.01(+0.12%)
Oct 31, 2019 8.830 8.870 8.440 8.500 417,174 -0.36(-4.06%)
Oct 30, 2019 8.850 8.990 8.530 8.860 540,210 -0.04(-0.45%)
Oct 29, 2019 8.780 9.010 8.700 8.900 430,927 +0.12(+1.37%)
Oct 28, 2019 8.830 8.960 8.750 8.780 511,956 -0.02(-0.23%)
Oct 25, 2019 8.640 8.860 8.530 8.800 428,700 +0.10(+1.15%)
Oct 24, 2019 8.520 8.750 8.490 8.700 538,770 +0.33(+3.94%)
Oct 23, 2019 8.540 8.650 8.210 8.370 418,204 -0.24(-2.79%)
Oct 22, 2019 8.820 8.970 8.570 8.610 328,023 -0.23(-2.60%)
Oct 21, 2019 9.070 9.290 8.790 8.840 331,029 +0.04(+0.45%)
Oct 18, 2019 8.920 9.010 8.660 8.800 401,100 -0.20(-2.22%)
Oct 17, 2019 8.900 9.195 8.880 9.000 511,533 +0.16(+1.81%)
Oct 16, 2019 8.680 8.895 8.450 8.840 889,611 +0.14(+1.61%)
Oct 15, 2019 8.270 8.710 8.240 8.700 636,220 +0.44(+5.33%)
Oct 14, 2019 8.330 8.390 8.160 8.260 371,026 -0.14(-1.67%)
Oct 11, 2019 8.340 8.710 8.230 8.400 654,100 +0.15(+1.82%)
Oct 10, 2019 8.460 8.570 7.960 8.250 779,057 -0.24(-2.83%)
Oct 09, 2019 8.550 8.630 8.410 8.490 430,839 +0.03(+0.35%)
Oct 08, 2019 8.430 8.580 8.210 8.460 385,638 -0.09(-1.05%)
Oct 07, 2019 8.500 8.640 8.460 8.550 443,878 -0.03(-0.35%)
Oct 04, 2019 8.500 8.650 8.450 8.580 404,000 +0.10(+1.18%)
Oct 03, 2019 8.160 8.490 8.147 8.480 787,988 +0.23(+2.79%)
Oct 02, 2019 8.270 8.380 8.060 8.250 509,875 -0.10(-1.20%)
Oct 01, 2019 8.710 8.870 8.285 8.350 660,344 -0.36(-4.13%)
Sep 30, 2019 8.730 8.930 8.660 8.710 890,341 +0.06(+0.69%)
Sep 27, 2019 8.870 9.045 8.460 8.650 595,800 -0.21(-2.37%)
Sep 26, 2019 9.150 9.330 8.800 8.860 582,178 -0.37(-4.01%)
Sep 25, 2019 8.870 9.240 8.530 9.230 1,003,909 +0.35(+3.94%)
Sep 24, 2019 9.280 9.530 8.820 8.880 864,875 -0.31(-3.37%)
Sep 23, 2019 9.310 9.370 9.060 9.190 490,848 -0.20(-2.13%)
Sep 20, 2019 9.560 9.681 9.270 9.390 1,416,600 -0.21(-2.19%)
Sep 19, 2019 9.430 9.750 9.410 9.600 475,084 +0.14(+1.48%)
Sep 18, 2019 9.350 9.480 9.210 9.460 644,900 +0.05(+0.53%)
Sep 17, 2019 9.150 9.629 9.150 9.410 531,739 +0.24(+2.62%)
Sep 16, 2019 8.990 9.410 8.851 9.170 629,454 +0.10(+1.10%)
Sep 13, 2019 9.410 9.430 8.890 9.070 1,626,900 -0.32(-3.41%)
Sep 12, 2019 9.570 9.740 9.360 9.390 356,743 -0.16(-1.68%)
Sep 11, 2019 9.350 9.600 9.350 9.550 466,462 +0.12(+1.27%)
Sep 10, 2019 9.460 9.560 9.130 9.430 825,694 -0.15(-1.57%)
Sep 09, 2019 10.07 10.13 9.500 9.580 564,449 -0.46(-4.58%)
Sep 06, 2019 10.14 10.41 10.00 10.04 444,200 -0.09(-0.89%)
Sep 05, 2019 9.920 10.31 9.560 10.13 715,874 +0.32(+3.26%)
Sep 04, 2019 9.850 9.930 9.650 9.810 514,838 +0.09(+0.93%)
Sep 03, 2019 10.19 10.31 9.650 9.720 1,171,693 -0.51(-4.99%)
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%)
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.