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 (%)
Jun 29, 2012 13.49 13.89 13.38 13.84 52,295 +0.61(+4.61%)
Jun 28, 2012 13.46 13.59 13.08 13.23 37,836 -0.34(-2.51%)
Jun 27, 2012 13.38 13.66 13.38 13.57 23,885 +0.19(+1.42%)
Jun 26, 2012 13.48 13.53 13.28 13.38 35,382 -0.10(-0.74%)
Jun 25, 2012 13.57 13.75 13.25 13.48 55,999 -0.19(-1.39%)
Jun 22, 2012 13.23 13.67 13.00 13.67 230,088 +0.47(+3.56%)
Jun 21, 2012 13.69 13.74 13.10 13.20 72,204 -0.53(-3.86%)
Jun 20, 2012 13.90 13.90 13.53 13.73 92,681 -0.13(-0.94%)
Jun 19, 2012 13.83 14.00 13.77 13.86 91,804 +0.01(+0.07%)
Jun 18, 2012 13.85 14.00 13.71 13.85 92,811 -0.04(-0.29%)
Jun 15, 2012 13.57 13.98 13.54 13.89 110,134 +0.32(+2.36%)
Jun 14, 2012 13.82 13.84 13.41 13.57 104,042 -0.29(-2.09%)
Jun 13, 2012 13.92 14.29 13.77 13.86 136,007 -0.13(-0.93%)
Jun 12, 2012 13.95 14.14 13.72 13.99 62,899 +0.07(+0.50%)
Jun 11, 2012 14.00 14.69 13.91 13.92 229,479 +0.03(+0.22%)
Jun 08, 2012 13.88 13.99 13.76 13.89 91,222 +0.05(+0.36%)
Jun 07, 2012 13.82 14.04 13.82 13.84 147,690 +0.10(+0.73%)
Jun 06, 2012 14.00 14.06 13.64 13.74 89,698 -0.18(-1.29%)
Jun 05, 2012 13.77 13.99 13.77 13.92 57,211 +0.07(+0.51%)
Jun 04, 2012 14.00 14.06 13.68 13.85 72,074 -0.12(-0.86%)
Jun 01, 2012 13.50 14.00 13.47 13.97 90,976 +0.17(+1.23%)
May 31, 2012 13.98 13.98 13.74 13.80 170,856 -0.22(-1.57%)
May 30, 2012 13.97 14.10 13.78 14.02 54,856 -0.07(-0.50%)
May 29, 2012 13.79 14.17 13.74 14.09 107,472 +0.30(+2.18%)
May 25, 2012 13.68 13.79 13.64 13.79 60,956 +0.01(+0.07%)
May 24, 2012 13.75 13.79 13.55 13.78 49,268 +0.00(+0.00%)
May 23, 2012 13.00 13.79 12.85 13.78 140,053 +0.68(+5.19%)
May 22, 2012 13.26 13.65 13.09 13.10 158,113 -0.19(-1.43%)
May 21, 2012 13.00 13.49 12.96 13.29 58,795 +0.28(+2.15%)
May 18, 2012 13.61 13.63 12.92 13.01 111,043 -0.60(-4.41%)
May 17, 2012 13.65 13.72 13.39 13.61 80,554 -0.07(-0.51%)
May 16, 2012 13.59 13.78 13.53 13.68 139,229 +0.06(+0.44%)
May 15, 2012 13.66 13.78 13.50 13.62 212,055 +0.01(+0.07%)
May 14, 2012 13.57 13.78 13.34 13.61 113,535 -0.03(-0.22%)
May 11, 2012 13.65 13.97 13.59 13.64 175,002 -0.14(-1.02%)
May 10, 2012 13.75 14.19 13.58 13.78 377,787 +0.01(+0.07%)
May 09, 2012 12.49 13.91 12.33 13.77 408,656 +1.07(+8.43%)
May 08, 2012 12.20 12.78 10.71 12.70 373,403 +2.02(+18.91%)
May 07, 2012 10.50 10.70 10.48 10.68 57,018 +0.13(+1.23%)
May 04, 2012 10.69 10.86 10.40 10.55 68,674 -0.33(-3.03%)
May 03, 2012 10.51 11.19 10.45 10.88 141,416 +0.33(+3.13%)
May 02, 2012 10.15 10.56 10.01 10.55 54,688 +0.32(+3.13%)
May 01, 2012 10.44 10.56 10.22 10.23 94,209 -0.23(-2.20%)
Apr 30, 2012 10.47 10.65 9.970 10.46 49,777 -0.03(-0.29%)
Apr 27, 2012 10.39 10.49 10.13 10.49 34,574 +0.10(+0.96%)
Apr 26, 2012 10.36 10.44 10.31 10.39 39,945 +0.01(+0.10%)
Apr 25, 2012 10.33 10.39 10.13 10.38 42,524 +0.14(+1.37%)
Apr 24, 2012 9.930 10.24 9.900 10.24 35,658 +0.31(+3.12%)
Apr 23, 2012 9.840 9.998 9.840 9.930 62,969 -0.04(-0.40%)
Apr 20, 2012 10.05 10.05 9.800 9.970 48,521 +0.01(+0.10%)
Apr 19, 2012 9.920 10.00 9.840 9.960 227,242 +0.02(+0.20%)
Apr 18, 2012 9.900 10.11 9.850 9.940 126,778 -0.08(-0.80%)
Apr 17, 2012 9.780 10.11 9.780 10.02 58,071 +0.27(+2.77%)
Apr 16, 2012 9.660 9.810 9.500 9.750 74,182 +0.14(+1.46%)
Apr 13, 2012 9.870 9.870 9.530 9.610 116,579 -0.32(-3.22%)
Apr 12, 2012 9.900 10.11 9.780 9.930 78,033 +0.01(+0.10%)
Apr 11, 2012 9.770 9.920 9.520 9.920 49,238 +0.18(+1.85%)
Apr 10, 2012 9.750 9.950 9.630 9.740 98,789 +0.05(+0.52%)
Apr 09, 2012 9.730 10.25 9.500 9.690 145,914 -0.21(-2.12%)
Apr 05, 2012 10.00 10.04 9.880 9.900 38,295 -0.16(-1.59%)
Apr 04, 2012 10.14 10.30 10.05 10.06 36,386 -0.16(-1.57%)
Apr 03, 2012 10.14 10.26 10.14 10.22 153,725 +0.02(+0.20%)
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.