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 (%)
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%)
Oct 03, 2016 8.280 8.460 8.280 8.450 515,321 +0.17(+2.05%)
Sep 30, 2016 8.270 8.365 8.090 8.280 886,107 +0.01(+0.12%)
Sep 29, 2016 8.430 8.460 8.250 8.270 789,288 -0.14(-1.66%)
Sep 28, 2016 8.350 8.415 8.180 8.410 342,099 +0.06(+0.72%)
Sep 27, 2016 8.160 8.370 8.110 8.350 282,172 +0.16(+1.95%)
Sep 26, 2016 8.410 8.465 8.180 8.190 476,377 -0.31(-3.65%)
Sep 23, 2016 8.520 8.550 8.470 8.500 696,143 -0.01(-0.12%)
Sep 22, 2016 8.520 8.570 8.450 8.510 1,025,108 +0.02(+0.24%)
Sep 21, 2016 8.380 8.600 8.350 8.490 450,733 +0.14(+1.68%)
Sep 20, 2016 8.370 8.444 8.210 8.350 433,090 -0.01(-0.12%)
Sep 19, 2016 8.580 8.640 8.310 8.360 290,118 -0.20(-2.34%)
Sep 16, 2016 8.570 8.635 8.450 8.560 873,791 -0.06(-0.70%)
Sep 15, 2016 8.280 8.640 8.270 8.620 669,784 +0.31(+3.73%)
Sep 14, 2016 8.380 8.460 8.190 8.310 651,330 -0.03(-0.36%)
Sep 13, 2016 8.240 8.360 8.180 8.340 740,493 -0.05(-0.60%)
Sep 12, 2016 8.310 8.450 8.040 8.390 1,781,713 -0.43(-4.88%)
Sep 09, 2016 9.020 9.074 8.780 8.820 641,313 -0.26(-2.86%)
Sep 08, 2016 9.180 9.232 9.000 9.080 333,850 -0.14(-1.52%)
Sep 07, 2016 9.070 9.310 9.070 9.220 805,751 +0.17(+1.88%)
Sep 06, 2016 8.650 9.120 8.620 9.050 989,187 +0.40(+4.62%)
Sep 02, 2016 8.670 8.650 8.650 8.650 484,100 +0.04(+0.46%)
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.