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 28, 2014 9.940 10.50 9.830 10.14 113,961 +0.22(+2.22%)
Nov 26, 2014 9.800 9.920 9.920 9.920 90,700 +0.12(+1.22%)
Nov 25, 2014 9.870 9.920 9.490 9.800 212,929 -0.03(-0.31%)
Nov 24, 2014 9.670 9.850 9.570 9.830 119,073 +0.16(+1.65%)
Nov 21, 2014 9.690 9.690 9.410 9.670 104,846 +0.14(+1.47%)
Nov 20, 2014 9.030 9.620 8.950 9.530 146,780 +0.49(+5.42%)
Nov 19, 2014 9.050 9.400 8.980 9.040 235,410 +0.00(+0.00%)
Nov 18, 2014 9.280 9.450 9.020 9.040 96,248 -0.25(-2.69%)
Nov 17, 2014 9.690 9.720 9.190 9.290 112,927 -0.44(-4.52%)
Nov 14, 2014 9.650 9.740 9.340 9.730 130,297 +0.14(+1.46%)
Nov 13, 2014 9.830 9.850 9.480 9.590 100,702 -0.22(-2.24%)
Nov 12, 2014 9.640 9.850 9.530 9.810 96,415 +0.12(+1.24%)
Nov 11, 2014 9.790 9.830 9.480 9.690 171,634 -0.13(-1.32%)
Nov 10, 2014 9.840 9.950 9.640 9.820 75,139 -0.04(-0.41%)
Nov 07, 2014 9.680 9.890 9.440 9.860 89,993 +0.15(+1.54%)
Nov 06, 2014 9.660 9.749 9.530 9.710 54,588 +0.08(+0.83%)
Nov 05, 2014 9.570 9.650 9.320 9.630 112,104 +0.12(+1.26%)
Nov 04, 2014 9.890 9.900 9.473 9.510 145,214 -0.37(-3.74%)
Nov 03, 2014 9.580 9.960 9.570 9.880 255,118 +0.31(+3.24%)
Oct 31, 2014 9.000 9.600 8.800 9.570 315,741 +0.75(+8.50%)
Oct 30, 2014 8.190 8.850 8.190 8.820 288,355 +0.63(+7.69%)
Oct 29, 2014 8.250 8.310 8.140 8.190 85,409 -0.06(-0.73%)
Oct 28, 2014 8.070 8.610 8.050 8.250 121,942 +0.20(+2.48%)
Oct 27, 2014 8.050 8.070 8.070 8.050 42,722 -0.02(-0.25%)
Oct 24, 2014 8.240 8.290 8.050 8.070 70,382 -0.15(-1.82%)
Oct 23, 2014 8.220 8.380 8.130 8.220 60,792 +0.06(+0.74%)
Oct 22, 2014 8.540 8.570 8.140 8.160 69,633 -0.34(-4.00%)
Oct 21, 2014 8.540 8.540 8.450 8.500 101,648 +0.00(+0.00%)
Oct 20, 2014 8.450 8.590 8.450 8.500 55,059 +0.02(+0.24%)
Oct 17, 2014 9.010 9.070 8.450 8.480 63,237 -0.42(-4.72%)
Oct 16, 2014 7.990 9.115 7.990 8.900 137,883 +0.78(+9.61%)
Oct 15, 2014 7.600 8.380 7.570 8.120 211,132 +0.46(+6.01%)
Oct 14, 2014 7.650 7.780 7.480 7.660 276,492 +0.10(+1.32%)
Oct 13, 2014 7.530 7.780 7.500 7.560 84,920 +0.02(+0.27%)
Oct 10, 2014 7.950 7.960 7.500 7.540 151,734 -0.46(-5.75%)
Oct 09, 2014 8.280 8.280 7.970 8.000 100,714 -0.27(-3.26%)
Oct 08, 2014 8.070 8.320 8.010 8.270 82,152 +0.16(+1.97%)
Oct 07, 2014 8.210 8.310 8.070 8.110 53,936 -0.12(-1.46%)
Oct 06, 2014 8.300 8.330 8.180 8.230 73,854 -0.02(-0.24%)
Oct 03, 2014 8.230 8.440 8.210 8.250 91,005 +0.05(+0.61%)
Oct 02, 2014 8.040 8.240 8.010 8.200 108,114 +0.17(+2.12%)
Oct 01, 2014 8.030 8.110 8.020 8.030 161,845 -0.02(-0.25%)
Sep 30, 2014 8.100 8.150 8.030 8.050 113,095 -0.06(-0.74%)
Sep 29, 2014 8.010 8.120 8.000 8.110 59,294 +0.01(+0.12%)
Sep 26, 2014 8.040 8.180 8.000 8.100 66,848 +0.06(+0.75%)
Sep 25, 2014 8.370 8.370 8.010 8.040 83,497 -0.34(-4.06%)
Sep 24, 2014 8.250 8.380 8.120 8.380 171,511 +0.15(+1.82%)
Sep 23, 2014 8.290 8.370 8.210 8.230 117,491 -0.17(-2.02%)
Sep 22, 2014 8.790 8.790 8.221 8.400 205,111 -0.42(-4.76%)
Sep 19, 2014 9.120 9.150 8.760 8.820 113,076 -0.29(-3.18%)
Sep 18, 2014 9.240 9.240 9.060 9.110 63,536 -0.07(-0.76%)
Sep 17, 2014 8.730 9.280 8.730 9.180 112,226 +0.44(+5.03%)
Sep 16, 2014 8.940 9.030 8.710 8.740 162,657 -0.24(-2.67%)
Sep 15, 2014 9.040 9.040 8.890 8.980 57,423 -0.08(-0.88%)
Sep 12, 2014 9.090 9.110 8.960 9.060 70,396 -0.02(-0.22%)
Sep 11, 2014 8.990 9.150 8.980 9.080 58,201 +0.08(+0.89%)
Sep 10, 2014 8.810 9.050 8.790 9.000 75,516 +0.17(+1.93%)
Sep 09, 2014 9.020 9.020 8.820 8.830 115,710 -0.22(-2.43%)
Sep 08, 2014 8.820 9.080 8.760 9.050 85,060 +0.24(+2.72%)
Sep 05, 2014 8.920 8.920 8.800 8.810 55,783 -0.14(-1.56%)
Sep 04, 2014 9.310 9.320 8.950 8.950 59,218 -0.31(-3.35%)
Sep 03, 2014 9.210 9.600 9.180 9.260 169,035 +0.06(+0.65%)
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.