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 (%)
May 30, 2014 12.41 12.86 12.34 12.69 349,913 +0.22(+1.76%)
May 29, 2014 12.08 12.87 11.96 12.47 177,967 +0.45(+3.74%)
May 28, 2014 12.00 12.11 11.71 12.02 86,642 +0.08(+0.67%)
May 27, 2014 12.40 12.40 11.91 11.94 162,804 -0.37(-3.01%)
May 23, 2014 12.27 12.31 12.31 12.31 348,700 +0.17(+1.40%)
May 22, 2014 12.27 12.27 11.87 12.14 97,180 -0.18(-1.46%)
May 21, 2014 12.22 12.58 12.22 12.32 105,920 +0.17(+1.40%)
May 20, 2014 12.30 12.31 11.86 12.15 177,521 -0.08(-0.65%)
May 19, 2014 12.21 12.43 12.07 12.23 541,168 +0.10(+0.82%)
May 16, 2014 13.24 13.52 11.81 12.13 273,549 -1.11(-8.38%)
May 15, 2014 13.09 13.74 13.00 13.24 426,229 +0.56(+4.42%)
May 14, 2014 13.40 14.61 12.26 12.68 1,140,545 +1.31(+11.52%)
May 13, 2014 11.45 12.48 11.31 11.37 379,634 +0.00(+0.00%)
May 12, 2014 12.45 13.00 11.25 11.37 304,684 -0.62(-5.17%)
May 09, 2014 12.24 12.95 11.15 11.99 294,229 -0.97(-7.48%)
May 08, 2014 12.07 13.09 11.95 12.96 233,643 +0.92(+7.64%)
May 07, 2014 13.20 13.29 11.92 12.04 283,766 -1.25(-9.41%)
May 06, 2014 14.20 14.69 13.14 13.29 319,191 -1.01(-7.06%)
May 05, 2014 14.83 14.83 14.20 14.30 184,484 -0.46(-3.12%)
May 02, 2014 15.00 15.39 14.46 14.76 175,868 +0.03(+0.20%)
May 01, 2014 14.40 15.32 14.40 14.73 210,830 +0.36(+2.51%)
Apr 30, 2014 14.85 15.14 14.04 14.37 486,277 -0.48(-3.23%)
Apr 29, 2014 16.53 16.73 14.84 14.85 526,349 -1.45(-8.90%)
Apr 28, 2014 19.29 19.29 16.00 16.30 634,395 -3.19(-16.37%)
Apr 25, 2014 21.46 22.00 19.28 19.49 338,264 -2.26(-10.39%)
Apr 24, 2014 22.61 22.68 21.50 21.75 127,110 -0.49(-2.20%)
Apr 23, 2014 22.52 23.20 21.23 22.24 71,880 +0.00(+0.00%)
Apr 22, 2014 20.21 22.30 20.20 22.24 172,946 +2.03(+10.04%)
Apr 21, 2014 20.25 20.55 19.84 20.21 43,620 +0.16(+0.80%)
Apr 17, 2014 20.50 20.05 20.05 20.05 135,800 -0.64(-3.09%)
Apr 16, 2014 21.53 22.98 20.39 20.69 176,348 -0.31(-1.48%)
Apr 15, 2014 20.31 21.44 18.76 21.00 220,421 +0.87(+4.32%)
Apr 14, 2014 19.99 20.36 19.74 20.13 121,238 +0.44(+2.23%)
Apr 11, 2014 19.82 20.07 19.00 19.69 225,694 -0.42(-2.09%)
Apr 10, 2014 19.81 20.20 19.27 20.11 154,168 +0.08(+0.40%)
Apr 09, 2014 19.72 20.25 19.25 20.03 133,715 +0.18(+0.91%)
Apr 08, 2014 19.50 20.25 19.41 19.85 172,566 +0.44(+2.27%)
Apr 07, 2014 19.59 19.82 18.75 19.41 273,042 +0.41(+2.16%)
Apr 04, 2014 19.70 20.19 18.70 19.00 477,085 -0.85(-4.28%)
Apr 03, 2014 20.42 21.37 19.53 19.85 1,154,005 -0.24(-1.19%)
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.