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 (%)
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%)
Sep 01, 2016 8.470 8.650 8.320 8.610 955,560 +0.11(+1.29%)
Aug 31, 2016 8.670 8.680 8.440 8.500 953,529 -0.14(-1.62%)
Aug 30, 2016 8.860 8.980 8.630 8.640 950,106 -0.21(-2.37%)
Aug 29, 2016 8.890 8.982 8.820 8.850 555,883 -0.05(-0.56%)
Aug 26, 2016 8.860 9.020 8.820 8.900 534,221 +0.08(+0.91%)
Aug 25, 2016 8.790 9.020 8.780 8.820 644,681 -0.01(-0.11%)
Aug 24, 2016 9.070 9.130 8.810 8.830 501,576 -0.24(-2.65%)
Aug 23, 2016 9.060 9.180 9.030 9.070 445,494 +0.02(+0.22%)
Aug 22, 2016 9.050 9.250 9.015 9.050 695,384 -0.04(-0.44%)
Aug 19, 2016 9.170 9.270 9.080 9.090 494,124 -0.08(-0.87%)
Aug 18, 2016 9.080 9.200 9.012 9.170 943,673 +0.12(+1.33%)
Aug 17, 2016 9.250 9.350 9.040 9.050 733,579 -0.16(-1.74%)
Aug 16, 2016 9.440 9.450 9.150 9.210 1,112,030 -0.44(-4.56%)
Aug 15, 2016 9.690 9.800 9.580 9.650 1,579,780 +0.02(+0.21%)
Aug 12, 2016 9.660 9.700 9.560 9.630 439,556 -0.05(-0.52%)
Aug 11, 2016 9.540 9.710 9.480 9.680 1,124,679 +0.16(+1.68%)
Aug 10, 2016 9.810 9.850 9.510 9.520 627,536 -0.27(-2.76%)
Aug 09, 2016 9.720 9.950 9.700 9.790 1,065,708 +0.09(+0.93%)
Aug 08, 2016 9.720 9.830 9.650 9.700 987,087 +0.01(+0.10%)
Aug 05, 2016 9.720 9.850 9.590 9.690 1,206,581 +0.00(+0.00%)
Aug 04, 2016 9.270 9.870 9.250 9.690 2,644,418 +0.49(+5.33%)
Aug 03, 2016 9.500 9.700 9.000 9.200 11,754,212 -4.47(-32.70%)
Aug 02, 2016 14.20 14.24 13.29 13.67 1,186,900 -0.53(-3.73%)
Aug 01, 2016 14.12 14.23 14.02 14.20 665,416 +0.08(+0.57%)
Jul 29, 2016 14.04 14.25 13.86 14.12 796,237 +0.08(+0.57%)
Jul 28, 2016 14.25 14.30 13.99 14.04 382,812 -0.11(-0.78%)
Jul 27, 2016 13.80 14.22 13.74 14.15 783,459 +0.40(+2.91%)
Jul 26, 2016 13.93 13.93 13.67 13.75 360,169 -0.24(-1.72%)
Jul 25, 2016 14.00 14.09 13.93 13.99 328,508 -0.08(-0.57%)
Jul 22, 2016 14.14 14.15 13.94 14.07 339,282 -0.08(-0.57%)
Jul 21, 2016 14.41 14.54 14.02 14.15 515,859 -0.28(-1.94%)
Jul 20, 2016 14.48 14.60 14.29 14.43 815,086 +0.46(+3.29%)
Jul 19, 2016 14.03 14.24 13.95 13.97 309,256 -0.03(-0.21%)
Jul 18, 2016 13.91 14.05 13.84 14.00 241,874 +0.08(+0.57%)
Jul 15, 2016 14.04 14.04 13.79 13.92 190,975 -0.03(-0.22%)
Jul 14, 2016 13.97 14.06 13.90 13.95 196,369 +0.05(+0.36%)
Jul 13, 2016 14.18 14.22 13.82 13.90 317,018 -0.22(-1.56%)
Jul 12, 2016 14.07 14.27 13.98 14.12 482,454 +0.11(+0.79%)
Jul 11, 2016 13.89 14.10 13.89 14.01 313,896 +0.12(+0.86%)
Jul 08, 2016 13.87 14.16 13.77 13.89 430,024 +0.13(+0.94%)
Jul 07, 2016 13.84 13.95 13.65 13.76 294,161 -0.03(-0.22%)
Jul 06, 2016 13.52 13.84 13.36 13.79 375,591 +0.15(+1.10%)
Jul 05, 2016 13.59 13.70 13.51 13.64 338,195 -0.06(-0.44%)
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.