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 30, 2016 7.420 7.420 7.420 0 -0.04(-0.54%)
Dec 29, 2016 7.540 7.670 7.450 7.460 409,702 -0.09(-1.19%)
Dec 28, 2016 7.710 7.780 7.480 7.550 281,627 -0.16(-2.08%)
Dec 27, 2016 7.600 7.890 7.600 7.710 421,374 +0.11(+1.45%)
Dec 23, 2016 7.600 7.600 7.600 0 +0.00(+0.00%)
Dec 22, 2016 7.900 7.910 7.560 7.600 521,946 -0.27(-3.43%)
Dec 21, 2016 7.950 8.000 7.850 7.870 315,747 -0.08(-1.01%)
Dec 20, 2016 7.990 8.050 7.880 7.950 224,491 +0.01(+0.13%)
Dec 19, 2016 8.000 8.050 7.890 7.940 299,923 -0.06(-0.75%)
Dec 16, 2016 7.960 8.140 7.960 8.000 535,429 +0.11(+1.39%)
Dec 15, 2016 7.900 8.040 7.780 7.890 261,016 -0.03(-0.38%)
Dec 14, 2016 7.900 8.050 7.830 7.920 403,578 +0.00(+0.00%)
Dec 13, 2016 7.960 8.050 7.865 7.920 390,826 +0.01(+0.13%)
Dec 12, 2016 8.060 8.130 7.850 7.910 275,877 -0.15(-1.86%)
Dec 09, 2016 8.100 8.120 8.000 8.060 387,908 -0.03(-0.37%)
Dec 08, 2016 7.990 8.150 7.920 8.090 387,961 +0.10(+1.25%)
Dec 07, 2016 7.790 8.090 7.790 7.990 478,773 +0.19(+2.44%)
Dec 06, 2016 7.630 7.830 7.510 7.800 335,539 +0.19(+2.50%)
Dec 05, 2016 7.460 7.660 7.460 7.610 337,029 +0.22(+2.98%)
Dec 02, 2016 7.410 7.500 7.285 7.390 283,030 -0.05(-0.67%)
Dec 01, 2016 7.540 7.790 7.350 7.440 285,427 -0.11(-1.46%)
Nov 30, 2016 7.690 7.699 7.430 7.550 356,964 -0.12(-1.56%)
Nov 29, 2016 7.740 7.780 7.570 7.670 315,347 -0.07(-0.90%)
Nov 28, 2016 7.910 7.951 7.730 7.740 230,631 -0.17(-2.15%)
Nov 25, 2016 7.970 7.990 7.870 7.910 78,232 -0.10(-1.25%)
Nov 23, 2016 8.010 8.010 8.010 0 -0.04(-0.50%)
Nov 22, 2016 8.030 8.050 7.970 8.050 189,163 +0.04(+0.50%)
Nov 21, 2016 8.010 8.055 7.950 8.010 361,667 +0.00(+0.00%)
Nov 18, 2016 7.990 8.030 7.910 8.010 225,167 +0.04(+0.50%)
Nov 17, 2016 7.960 8.060 7.850 7.970 357,973 +0.04(+0.50%)
Nov 16, 2016 7.710 7.940 7.700 7.930 277,829 +0.21(+2.72%)
Nov 15, 2016 7.750 7.810 7.610 7.720 237,895 -0.03(-0.39%)
Nov 14, 2016 7.940 8.080 7.710 7.750 459,410 -0.16(-2.02%)
Nov 11, 2016 7.640 7.960 7.510 7.910 424,379 +0.30(+3.94%)
Nov 10, 2016 7.430 7.900 7.310 7.610 980,002 +0.42(+5.84%)
Nov 09, 2016 6.500 7.230 6.440 7.190 614,170 +0.58(+8.77%)
Nov 08, 2016 6.420 6.740 6.330 6.610 769,795 +0.13(+2.01%)
Nov 07, 2016 6.500 6.850 6.430 6.480 1,006,146 +0.11(+1.73%)
Nov 04, 2016 6.230 6.520 6.220 6.370 825,105 +0.14(+2.25%)
Nov 03, 2016 6.210 6.931 6.120 6.230 2,559,587 -1.17(-15.81%)
Nov 02, 2016 7.530 7.610 7.350 7.400 518,362 -0.13(-1.73%)
Nov 01, 2016 7.660 7.710 7.425 7.530 381,388 -0.13(-1.70%)
Oct 31, 2016 7.570 7.670 7.460 7.660 402,426 +0.08(+1.06%)
Oct 28, 2016 7.560 7.762 7.500 7.580 374,675 -0.06(-0.79%)
Oct 27, 2016 7.870 7.870 7.600 7.640 480,144 -0.17(-2.18%)
Oct 26, 2016 7.950 8.030 7.800 7.810 395,828 -0.19(-2.38%)
Oct 25, 2016 8.170 8.215 7.970 8.000 399,116 -0.20(-2.44%)
Oct 24, 2016 8.130 8.205 8.080 8.200 229,077 +0.11(+1.36%)
Oct 21, 2016 8.020 8.130 7.960 8.090 367,049 -0.01(-0.12%)
Oct 20, 2016 8.100 8.150 7.930 8.100 339,032 +0.00(+0.00%)
Oct 19, 2016 8.120 8.170 8.000 8.100 273,223 +0.01(+0.12%)
Oct 18, 2016 8.100 8.190 7.990 8.090 188,755 +0.09(+1.12%)
Oct 17, 2016 7.950 8.200 7.910 8.000 315,094 +0.06(+0.76%)
Oct 14, 2016 8.100 8.130 7.920 7.940 560,461 -0.15(-1.85%)
Oct 13, 2016 8.200 8.220 8.010 8.090 506,631 -0.16(-1.94%)
Oct 12, 2016 8.190 8.290 8.030 8.250 327,122 +0.05(+0.61%)
Oct 11, 2016 8.440 8.440 8.100 8.200 425,149 -0.30(-3.53%)
Oct 10, 2016 8.300 8.510 8.260 8.500 310,930 +0.26(+3.16%)
Oct 07, 2016 8.290 8.358 8.190 8.240 281,961 -0.06(-0.72%)
Oct 06, 2016 8.430 8.460 8.250 8.300 328,197 -0.16(-1.89%)
Oct 05, 2016 8.440 8.530 8.390 8.460 420,269 +0.01(+0.12%)
Oct 04, 2016 8.470 8.550 8.380 8.450 352,053 +0.00(+0.00%)
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.