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

Rosetta Stone (NY: RST )

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, 2011 6.870 6.990 6.760 6.930 195,267 +0.26(+3.90%)
Nov 29, 2011 6.810 6.960 6.630 6.670 60,159 -0.16(-2.34%)
Nov 28, 2011 7.140 7.200 6.750 6.830 109,077 -0.14(-2.01%)
Nov 25, 2011 6.810 7.030 6.810 6.970 22,460 +0.10(+1.46%)
Nov 23, 2011 6.820 6.970 6.610 6.870 101,231 +0.01(+0.15%)
Nov 22, 2011 7.090 7.090 6.610 6.860 722,721 -0.24(-3.38%)
Nov 21, 2011 7.100 7.140 6.950 7.100 206,560 -0.15(-2.07%)
Nov 18, 2011 7.060 7.320 7.050 7.250 174,395 +0.25(+3.57%)
Nov 17, 2011 7.480 7.480 6.950 7.000 102,167 -0.45(-6.04%)
Nov 16, 2011 7.220 7.690 7.160 7.450 270,110 +0.17(+2.34%)
Nov 15, 2011 7.090 7.320 7.000 7.280 94,666 +0.12(+1.68%)
Nov 14, 2011 7.180 7.330 7.021 7.160 105,590 -0.09(-1.24%)
Nov 11, 2011 6.960 7.525 6.950 7.250 195,461 +0.36(+5.22%)
Nov 10, 2011 6.790 7.100 6.550 6.890 270,122 +0.21(+3.14%)
Nov 09, 2011 6.890 6.950 6.630 6.680 415,022 -0.33(-4.71%)
Nov 08, 2011 7.150 7.180 6.910 7.010 336,540 -0.03(-0.43%)
Nov 07, 2011 7.730 8.000 6.780 7.040 584,497 -0.68(-8.81%)
Nov 04, 2011 9.000 9.130 7.540 7.720 676,121 -2.43(-23.94%)
Nov 03, 2011 9.920 10.26 9.560 10.15 123,200 +0.24(+2.42%)
Nov 02, 2011 9.970 10.05 9.630 9.910 60,157 +0.11(+1.12%)
Nov 01, 2011 9.540 10.11 9.540 9.800 145,974 -0.13(-1.31%)
Oct 31, 2011 9.810 10.09 9.500 9.930 108,427 -0.01(-0.10%)
Oct 28, 2011 9.930 10.18 9.880 9.940 106,482 -0.09(-0.90%)
Oct 27, 2011 9.920 10.13 9.720 10.03 182,379 +0.28(+2.87%)
Oct 26, 2011 9.630 9.870 9.421 9.750 54,792 +0.26(+2.74%)
Oct 25, 2011 9.270 9.740 9.150 9.490 98,798 +0.13(+1.39%)
Oct 24, 2011 9.240 9.420 9.010 9.360 116,011 +0.10(+1.08%)
Oct 21, 2011 9.130 9.540 9.030 9.260 123,634 +0.26(+2.89%)
Oct 20, 2011 9.320 9.320 8.710 9.000 122,483 -0.29(-3.12%)
Oct 19, 2011 9.610 9.695 9.210 9.290 84,305 -0.37(-3.83%)
Oct 18, 2011 9.510 9.820 9.350 9.660 100,758 +0.15(+1.58%)
Oct 17, 2011 9.680 9.860 9.330 9.510 126,031 -0.25(-2.56%)
Oct 14, 2011 10.42 10.53 9.570 9.760 71,012 -0.61(-5.88%)
Oct 13, 2011 10.85 10.96 10.19 10.37 79,320 -0.57(-5.21%)
Oct 12, 2011 10.50 11.00 10.46 10.94 51,781 +0.49(+4.69%)
Oct 11, 2011 9.750 10.47 9.680 10.45 50,440 +0.66(+6.74%)
Oct 10, 2011 10.22 10.24 9.590 9.790 71,494 -0.30(-2.97%)
Oct 07, 2011 10.62 10.76 10.01 10.09 87,740 -0.55(-5.17%)
Oct 06, 2011 10.46 10.71 10.38 10.64 49,083 +0.22(+2.11%)
Oct 05, 2011 9.940 10.71 9.860 10.42 99,791 +0.51(+5.15%)
Oct 04, 2011 8.740 10.17 8.631 9.910 149,216 +1.07(+12.10%)
Oct 03, 2011 9.070 9.200 8.600 8.840 240,987 -0.31(-3.39%)
Sep 30, 2011 9.250 9.390 9.120 9.150 112,808 -0.26(-2.76%)
Sep 29, 2011 9.230 9.420 8.920 9.410 117,345 +0.23(+2.51%)
Sep 28, 2011 9.540 9.570 9.150 9.180 96,192 -0.36(-3.77%)
Sep 27, 2011 9.550 9.700 9.410 9.540 254,826 +0.16(+1.71%)
Sep 26, 2011 10.03 10.03 9.090 9.380 207,964 -0.62(-6.20%)
Sep 23, 2011 10.07 10.36 9.800 10.00 108,935 -0.12(-1.19%)
Sep 22, 2011 9.980 10.55 9.900 10.12 191,068 -0.06(-0.59%)
Sep 21, 2011 10.85 11.42 10.18 10.18 220,903 -0.44(-4.14%)
Sep 20, 2011 11.50 11.57 9.900 10.62 532,551 -0.78(-6.84%)
Sep 19, 2011 11.74 12.03 11.40 11.40 150,069 -0.49(-4.12%)
Sep 16, 2011 12.15 12.27 11.63 11.89 157,047 -0.22(-1.82%)
Sep 15, 2011 12.43 12.43 11.91 12.11 103,493 -0.26(-2.10%)
Sep 14, 2011 12.30 12.62 11.99 12.37 114,276 +0.10(+0.81%)
Sep 13, 2011 12.32 12.41 12.16 12.27 100,452 -0.05(-0.41%)
Sep 12, 2011 12.64 12.64 11.92 12.32 183,312 -0.44(-3.45%)
Sep 09, 2011 12.91 13.06 12.55 12.76 104,798 -0.26(-2.00%)
Sep 08, 2011 13.01 13.13 12.82 13.02 74,245 -0.12(-0.91%)
Sep 07, 2011 12.56 13.31 12.50 13.14 161,558 +0.71(+5.71%)
Sep 06, 2011 12.46 12.49 12.00 12.43 98,248 -0.38(-2.97%)
Sep 02, 2011 12.72 13.10 12.18 12.81 96,668 -0.19(-1.46%)
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.