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, 2015 7.530 7.950 7.250 7.270 81,203 -0.36(-4.72%)
Nov 27, 2015 7.610 7.790 7.530 7.630 8,526 +0.02(+0.26%)
Nov 25, 2015 7.240 7.610 7.610 7.610 95,700 +0.29(+3.96%)
Nov 24, 2015 7.250 7.339 7.200 7.320 47,608 +0.01(+0.14%)
Nov 23, 2015 7.310 7.400 7.080 7.310 71,881 -0.02(-0.27%)
Nov 20, 2015 7.340 7.630 7.130 7.330 50,211 +0.00(+0.00%)
Nov 19, 2015 7.350 7.480 7.230 7.330 72,468 -0.01(-0.14%)
Nov 18, 2015 7.380 7.460 7.260 7.340 20,437 +0.00(+0.00%)
Nov 17, 2015 7.400 7.560 7.260 7.340 34,560 -0.04(-0.54%)
Nov 16, 2015 7.460 7.540 7.360 7.380 45,944 -0.06(-0.81%)
Nov 13, 2015 7.590 7.660 7.430 7.440 41,187 -0.20(-2.62%)
Nov 12, 2015 7.650 7.830 7.520 7.640 45,561 -0.05(-0.65%)
Nov 11, 2015 7.600 7.725 7.560 7.690 133,595 +0.00(+0.00%)
Nov 10, 2015 7.750 7.945 7.570 7.690 76,362 -0.07(-0.90%)
Nov 09, 2015 7.060 7.810 7.060 7.760 104,268 -0.22(-2.76%)
Nov 06, 2015 7.450 8.220 7.450 7.980 107,213 +0.60(+8.13%)
Nov 05, 2015 7.050 7.800 7.050 7.380 165,600 +0.33(+4.68%)
Nov 04, 2015 6.930 7.100 6.890 7.050 52,652 +0.16(+2.32%)
Nov 03, 2015 6.870 6.900 6.750 6.890 74,816 +0.03(+0.44%)
Nov 02, 2015 6.580 6.945 6.580 6.860 66,546 +0.28(+4.26%)
Oct 30, 2015 6.680 6.800 6.580 6.580 59,838 -0.06(-0.90%)
Oct 29, 2015 6.790 6.860 6.580 6.640 35,473 -0.14(-1.99%)
Oct 28, 2015 6.650 6.850 6.604 6.775 40,527 +0.15(+2.19%)
Oct 27, 2015 7.000 7.000 6.510 6.630 42,447 -0.38(-5.42%)
Oct 26, 2015 6.980 7.100 6.970 7.010 65,177 +0.01(+0.14%)
Oct 23, 2015 7.150 7.180 6.850 7.000 73,340 -0.16(-2.23%)
Oct 22, 2015 7.070 7.160 7.030 7.160 31,275 +0.12(+1.70%)
Oct 21, 2015 6.970 7.080 6.920 7.040 35,266 +0.06(+0.86%)
Oct 20, 2015 6.690 6.990 6.630 6.980 29,305 +0.31(+4.65%)
Oct 19, 2015 6.770 7.030 6.640 6.670 42,417 -0.17(-2.49%)
Oct 16, 2015 6.960 7.030 6.840 6.840 39,204 -0.04(-0.58%)
Oct 15, 2015 6.870 6.940 6.770 6.880 29,723 +0.01(+0.15%)
Oct 14, 2015 6.770 6.950 6.675 6.870 12,808 +0.09(+1.33%)
Oct 13, 2015 7.000 7.095 6.770 6.780 21,013 -0.20(-2.87%)
Oct 12, 2015 7.100 7.100 6.960 6.980 16,038 -0.16(-2.24%)
Oct 09, 2015 6.930 7.200 6.900 7.140 17,798 +0.17(+2.44%)
Oct 08, 2015 6.990 7.060 6.930 6.970 17,128 -0.09(-1.27%)
Oct 07, 2015 6.540 7.090 6.540 7.060 52,445 +0.47(+7.13%)
Oct 06, 2015 6.480 6.620 6.360 6.590 72,491 +0.04(+0.61%)
Oct 05, 2015 6.430 6.580 6.376 6.550 51,854 +0.17(+2.66%)
Oct 02, 2015 6.520 6.580 6.310 6.380 139,134 -0.11(-1.69%)
Oct 01, 2015 6.750 6.780 6.490 6.490 136,725 -0.21(-3.13%)
Sep 30, 2015 6.680 6.870 6.660 6.700 31,258 +0.05(+0.75%)
Sep 29, 2015 6.650 6.740 6.650 6.650 27,789 +0.00(+0.00%)
Sep 28, 2015 6.650 6.760 6.650 6.650 35,427 -0.02(-0.30%)
Sep 25, 2015 6.860 6.970 6.650 6.670 28,680 -0.16(-2.34%)
Sep 24, 2015 6.710 6.900 6.650 6.830 41,250 +0.16(+2.40%)
Sep 23, 2015 6.650 6.730 6.650 6.670 41,842 +0.02(+0.30%)
Sep 22, 2015 6.830 6.910 6.650 6.650 54,671 -0.20(-2.92%)
Sep 21, 2015 6.850 6.980 6.760 6.850 81,646 +0.00(+0.00%)
Sep 18, 2015 6.930 7.150 6.850 6.850 63,795 -0.15(-2.14%)
Sep 17, 2015 7.000 7.230 7.000 7.000 28,806 +0.00(+0.00%)
Sep 16, 2015 7.050 7.230 7.000 7.000 31,338 -0.06(-0.85%)
Sep 15, 2015 6.920 7.190 6.920 7.060 17,718 +0.10(+1.44%)
Sep 14, 2015 6.910 6.980 6.860 6.960 30,991 +0.03(+0.43%)
Sep 11, 2015 6.940 6.970 6.860 6.930 28,166 +0.03(+0.43%)
Sep 10, 2015 7.140 7.150 6.880 6.900 56,596 -0.12(-1.71%)
Sep 09, 2015 7.130 7.240 7.000 7.020 36,690 -0.11(-1.54%)
Sep 08, 2015 7.100 7.290 7.090 7.130 63,783 +0.05(+0.71%)
Sep 04, 2015 7.050 7.080 7.080 7.080 36,800 +0.02(+0.28%)
Sep 03, 2015 6.970 7.140 6.970 7.060 84,959 +0.07(+1.00%)
Sep 02, 2015 7.050 7.060 6.970 6.990 78,023 -0.01(-0.14%)
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.