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 (%)
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%)
Apr 01, 2019 6.130 6.230 6.020 6.210 880,235 +0.13(+2.14%)
Mar 29, 2019 6.090 6.125 5.640 6.080 1,496,700 +0.04(+0.66%)
Mar 28, 2019 5.920 6.140 5.900 6.040 795,440 +0.15(+2.55%)
Mar 27, 2019 6.070 6.200 5.820 5.890 1,023,054 -0.24(-3.92%)
Mar 26, 2019 6.700 6.700 5.977 6.130 1,593,320 -0.51(-7.68%)
Mar 25, 2019 6.530 6.820 6.450 6.640 542,126 +0.08(+1.22%)
Mar 22, 2019 6.870 6.880 6.320 6.560 773,200 -0.34(-4.93%)
Mar 21, 2019 6.840 6.930 6.660 6.900 568,638 +0.00(+0.00%)
Mar 20, 2019 6.550 7.000 6.550 6.900 745,417 +0.31(+4.70%)
Mar 19, 2019 6.870 6.920 6.540 6.590 758,315 -0.24(-3.51%)
Mar 18, 2019 6.940 7.000 6.780 6.830 853,131 -0.07(-1.01%)
Mar 15, 2019 6.575 6.960 6.575 6.900 1,386,100 +0.26(+3.92%)
Mar 14, 2019 6.840 6.880 6.460 6.640 876,990 -0.24(-3.49%)
Mar 13, 2019 6.900 6.940 6.717 6.880 1,151,412 -0.02(-0.29%)
Mar 12, 2019 6.610 6.950 6.500 6.900 1,316,059 +0.27(+4.07%)
Mar 11, 2019 6.180 6.660 6.110 6.630 1,595,505 +0.44(+7.11%)
Mar 08, 2019 6.110 6.290 6.010 6.190 646,000 +0.03(+0.49%)
Mar 07, 2019 6.080 6.210 5.920 6.160 625,169 +0.07(+1.15%)
Mar 06, 2019 6.000 6.170 5.880 6.090 658,357 +0.06(+1.00%)
Mar 05, 2019 6.010 6.120 5.940 6.030 557,137 -0.03(-0.50%)
Mar 04, 2019 6.130 6.190 5.780 6.060 989,803 +0.05(+0.83%)
Mar 01, 2019 5.920 6.260 5.890 6.010 1,531,800 +0.14(+2.39%)
Feb 28, 2019 5.750 6.080 5.380 5.870 3,007,437 +0.68(+13.10%)
Feb 27, 2019 5.180 5.220 5.120 5.190 989,522 +0.00(+0.00%)
Feb 26, 2019 5.350 5.390 5.100 5.190 619,500 -0.16(-2.99%)
Feb 25, 2019 5.180 5.400 5.130 5.350 1,123,496 +0.21(+4.09%)
Feb 22, 2019 4.900 5.170 4.900 5.140 1,327,500 +0.24(+4.90%)
Feb 21, 2019 4.930 4.939 4.800 4.900 210,555 -0.02(-0.41%)
Feb 20, 2019 4.890 4.930 4.800 4.920 256,730 +0.04(+0.82%)
Feb 19, 2019 4.920 4.950 4.800 4.880 254,969 -0.04(-0.81%)
Feb 15, 2019 4.770 4.930 4.750 4.920 356,500 +0.17(+3.58%)
Feb 14, 2019 4.720 4.840 4.720 4.750 356,734 -0.03(-0.63%)
Feb 13, 2019 4.700 4.810 4.600 4.780 308,864 +0.12(+2.58%)
Feb 12, 2019 4.630 4.700 4.550 4.660 469,514 +0.06(+1.30%)
Feb 11, 2019 4.670 4.710 4.540 4.600 455,816 -0.04(-0.86%)
Feb 08, 2019 4.760 4.800 4.590 4.640 167,500 -0.15(-3.13%)
Feb 07, 2019 4.580 4.800 4.500 4.790 354,323 +0.17(+3.68%)
Feb 06, 2019 4.650 4.650 4.560 4.620 174,175 -0.03(-0.65%)
Feb 05, 2019 4.580 4.660 4.510 4.650 494,213 +0.07(+1.53%)
Feb 04, 2019 4.510 4.620 4.510 4.580 529,594 +0.08(+1.78%)
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.