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, 2017 11.95 12.22 11.62 12.19 221,568 +0.24(+2.01%)
Nov 29, 2017 12.00 12.00 11.71 11.95 306,088 -0.15(-1.24%)
Nov 28, 2017 11.83 12.14 11.83 12.10 241,904 +0.27(+2.28%)
Nov 27, 2017 12.05 12.05 11.66 11.83 209,341 -0.18(-1.50%)
Nov 24, 2017 11.67 12.04 11.64 12.01 46,467 +0.37(+3.18%)
Nov 22, 2017 11.60 11.74 11.56 11.64 88,932 +0.03(+0.26%)
Nov 21, 2017 11.33 11.62 11.33 11.61 92,003 +0.36(+3.20%)
Nov 20, 2017 11.05 11.35 11.05 11.25 53,296 +0.21(+1.90%)
Nov 17, 2017 10.81 11.09 10.81 11.04 78,376 +0.18(+1.66%)
Nov 16, 2017 10.85 10.92 10.73 10.86 90,388 +0.08(+0.74%)
Nov 15, 2017 10.63 10.91 10.59 10.78 63,002 +0.12(+1.13%)
Nov 14, 2017 10.41 10.85 10.31 10.66 77,773 +0.22(+2.11%)
Nov 13, 2017 10.72 10.86 10.43 10.44 42,231 -0.35(-3.24%)
Nov 10, 2017 10.65 10.88 10.53 10.79 63,971 +0.06(+0.56%)
Nov 09, 2017 10.61 10.79 10.41 10.73 77,094 -0.02(-0.19%)
Nov 08, 2017 10.42 10.85 10.34 10.75 63,580 +0.29(+2.77%)
Nov 07, 2017 10.27 10.71 10.02 10.46 100,126 +0.19(+1.85%)
Nov 06, 2017 10.75 10.83 9.990 10.27 90,354 -0.45(-4.20%)
Nov 03, 2017 10.50 11.59 10.50 10.72 160,872 +0.54(+5.30%)
Nov 02, 2017 9.950 10.28 9.950 10.18 79,903 +0.15(+1.50%)
Nov 01, 2017 10.24 10.24 9.770 10.03 161,423 -0.14(-1.38%)
Oct 31, 2017 9.920 10.22 9.640 10.17 162,194 +0.23(+2.31%)
Oct 30, 2017 9.920 9.940 9.720 9.940 172,333 +0.00(+0.00%)
Oct 27, 2017 9.800 10.11 9.800 9.940 40,756 +0.14(+1.43%)
Oct 26, 2017 9.830 9.850 9.660 9.800 62,834 +0.00(+0.00%)
Oct 25, 2017 9.840 10.00 9.720 9.800 47,308 -0.03(-0.31%)
Oct 24, 2017 9.530 9.840 9.490 9.830 122,180 +0.32(+3.36%)
Oct 23, 2017 9.520 9.560 9.280 9.510 33,033 -0.01(-0.11%)
Oct 20, 2017 9.700 9.730 9.450 9.520 36,430 -0.07(-0.73%)
Oct 19, 2017 9.630 9.800 9.550 9.590 23,765 -0.22(-2.24%)
Oct 18, 2017 9.720 9.883 9.610 9.810 90,189 +0.09(+0.93%)
Oct 17, 2017 9.930 9.980 9.710 9.720 18,818 -0.20(-2.02%)
Oct 16, 2017 10.10 10.12 9.890 9.920 33,029 -0.15(-1.49%)
Oct 13, 2017 10.02 10.14 9.900 10.07 46,884 +0.06(+0.60%)
Oct 12, 2017 9.750 10.07 9.700 10.01 185,621 +0.14(+1.42%)
Oct 11, 2017 10.27 10.27 9.810 9.870 52,117 -0.39(-3.80%)
Oct 10, 2017 10.12 10.31 10.06 10.26 43,807 +0.24(+2.40%)
Oct 09, 2017 10.02 10.30 9.990 10.02 73,060 -0.02(-0.20%)
Oct 06, 2017 10.21 10.32 10.02 10.04 31,453 -0.18(-1.76%)
Oct 05, 2017 10.20 10.27 10.08 10.22 28,198 +0.00(+0.00%)
Oct 04, 2017 10.18 10.44 10.15 10.22 38,401 +0.05(+0.49%)
Oct 03, 2017 10.40 10.50 10.11 10.17 92,618 -0.22(-2.12%)
Oct 02, 2017 10.22 10.40 10.18 10.39 40,664 +0.18(+1.76%)
Sep 29, 2017 10.35 10.44 10.17 10.21 48,922 -0.17(-1.64%)
Sep 28, 2017 10.47 10.55 10.35 10.38 58,151 -0.13(-1.24%)
Sep 27, 2017 9.960 10.63 9.850 10.51 112,354 +0.57(+5.73%)
Sep 26, 2017 9.620 10.02 9.620 9.940 94,713 +0.30(+3.11%)
Sep 25, 2017 9.730 9.919 9.600 9.640 85,727 -0.03(-0.31%)
Sep 22, 2017 9.540 9.740 9.422 9.670 45,476 +0.14(+1.47%)
Sep 21, 2017 9.500 9.710 9.500 9.530 53,893 +0.00(+0.00%)
Sep 20, 2017 9.110 9.590 9.110 9.530 128,895 +0.33(+3.59%)
Sep 19, 2017 9.480 9.496 9.111 9.200 59,049 -0.30(-3.16%)
Sep 18, 2017 9.150 9.500 9.150 9.500 37,926 +0.30(+3.26%)
Sep 15, 2017 9.230 9.230 8.980 9.200 279,879 -0.02(-0.22%)
Sep 14, 2017 9.200 9.320 9.090 9.220 18,875 +0.01(+0.11%)
Sep 13, 2017 9.200 9.450 9.100 9.210 58,211 -0.01(-0.11%)
Sep 12, 2017 9.070 9.280 8.880 9.220 39,783 +0.12(+1.32%)
Sep 11, 2017 8.930 9.120 8.705 9.100 125,570 +0.21(+2.36%)
Sep 08, 2017 9.080 9.230 8.880 8.890 108,369 -0.22(-2.41%)
Sep 07, 2017 9.330 9.410 8.905 9.110 93,313 -0.18(-1.94%)
Sep 06, 2017 9.690 9.890 9.280 9.290 89,242 -0.40(-4.13%)
Sep 05, 2017 9.400 10.03 9.350 9.690 124,372 +0.48(+5.21%)
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.