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 30, 2015 8.220 8.310 7.950 7.980 118,171 -0.21(-2.56%)
Jun 29, 2015 8.080 8.500 8.080 8.190 196,597 +0.02(+0.24%)
Jun 26, 2015 8.310 8.480 8.090 8.170 1,706,123 -0.13(-1.57%)
Jun 25, 2015 8.390 8.490 8.100 8.300 127,139 -0.04(-0.48%)
Jun 24, 2015 8.560 8.580 8.310 8.340 146,070 -0.25(-2.91%)
Jun 23, 2015 8.660 8.669 8.350 8.590 130,754 -0.02(-0.23%)
Jun 22, 2015 8.600 8.985 8.490 8.610 233,577 +0.02(+0.23%)
Jun 19, 2015 8.610 8.660 8.450 8.590 131,708 -0.03(-0.35%)
Jun 18, 2015 8.510 8.690 8.410 8.620 111,258 +0.18(+2.13%)
Jun 17, 2015 8.470 8.520 8.300 8.440 113,098 +0.01(+0.12%)
Jun 16, 2015 8.480 8.620 8.290 8.430 147,931 -0.02(-0.24%)
Jun 15, 2015 8.430 8.480 8.270 8.450 140,714 -0.05(-0.59%)
Jun 12, 2015 8.480 8.570 8.300 8.500 78,611 +0.03(+0.35%)
Jun 11, 2015 8.550 8.550 8.230 8.470 114,424 +0.01(+0.12%)
Jun 10, 2015 8.320 8.490 8.260 8.460 202,506 +0.19(+2.30%)
Jun 09, 2015 8.210 8.390 7.930 8.270 130,969 +0.06(+0.73%)
Jun 08, 2015 8.100 8.710 8.100 8.210 402,051 +0.25(+3.14%)
Jun 05, 2015 7.830 8.000 7.660 7.960 108,996 +0.14(+1.79%)
Jun 04, 2015 8.090 8.230 7.690 7.820 182,659 -0.29(-3.58%)
Jun 03, 2015 8.750 8.750 8.020 8.110 251,924 -0.59(-6.78%)
Jun 02, 2015 7.700 9.190 7.560 8.700 622,788 +1.00(+12.99%)
Jun 01, 2015 7.700 7.870 7.500 7.700 289,055 +0.08(+1.05%)
May 29, 2015 7.690 7.950 7.150 7.620 531,061 +1.19(+18.51%)
May 28, 2015 6.650 6.750 6.390 6.430 106,275 -0.25(-3.74%)
May 27, 2015 6.630 6.730 6.580 6.680 88,781 +0.05(+0.75%)
May 26, 2015 6.550 6.740 6.450 6.630 148,474 +0.03(+0.45%)
May 22, 2015 6.640 6.600 6.600 6.600 137,500 -0.05(-0.75%)
May 21, 2015 6.720 6.770 6.640 6.650 129,855 -0.05(-0.75%)
May 20, 2015 6.750 6.790 6.600 6.700 177,622 -0.11(-1.62%)
May 19, 2015 6.630 6.810 6.600 6.810 152,411 +0.18(+2.71%)
May 18, 2015 6.690 6.790 6.630 6.630 166,472 -0.05(-0.75%)
May 15, 2015 6.660 6.780 6.650 6.680 86,414 -0.03(-0.45%)
May 14, 2015 6.840 6.960 6.660 6.710 189,715 -0.11(-1.61%)
May 13, 2015 7.100 7.160 6.750 6.820 164,426 -0.28(-3.94%)
May 12, 2015 7.080 7.200 6.850 7.100 137,518 +0.01(+0.14%)
May 11, 2015 7.440 7.450 7.070 7.090 226,934 -0.39(-5.21%)
May 08, 2015 7.760 7.820 7.400 7.480 266,103 -0.41(-5.20%)
May 07, 2015 7.190 7.960 7.190 7.890 283,130 +0.04(+0.51%)
May 06, 2015 7.410 8.340 7.330 7.850 302,598 +0.43(+5.80%)
May 05, 2015 8.120 8.210 7.250 7.420 305,908 -0.77(-9.40%)
May 04, 2015 8.460 8.470 8.160 8.190 82,973 -0.23(-2.73%)
May 01, 2015 8.350 8.530 8.350 8.420 72,782 +0.06(+0.72%)
Apr 30, 2015 8.550 8.560 8.300 8.360 126,296 -0.25(-2.90%)
Apr 29, 2015 8.820 8.820 8.520 8.610 66,934 -0.23(-2.60%)
Apr 28, 2015 8.480 8.880 8.360 8.840 159,622 +0.35(+4.12%)
Apr 27, 2015 8.430 8.560 8.370 8.490 113,771 +0.08(+0.95%)
Apr 24, 2015 8.230 8.420 8.128 8.410 103,607 +0.15(+1.82%)
Apr 23, 2015 8.230 8.270 8.100 8.260 113,247 +0.03(+0.36%)
Apr 22, 2015 8.190 8.270 8.130 8.230 225,569 +0.01(+0.12%)
Apr 21, 2015 8.220 8.300 8.105 8.220 80,501 +0.05(+0.61%)
Apr 20, 2015 7.880 8.200 7.820 8.170 206,986 +0.36(+4.61%)
Apr 17, 2015 7.820 7.870 7.650 7.810 184,150 -0.11(-1.39%)
Apr 16, 2015 7.910 7.990 7.870 7.920 69,600 -0.03(-0.38%)
Apr 15, 2015 7.950 8.020 7.920 7.950 97,648 +0.01(+0.13%)
Apr 14, 2015 7.950 8.010 7.620 7.940 119,623 +0.02(+0.25%)
Apr 13, 2015 7.990 8.030 7.890 7.920 84,053 -0.07(-0.88%)
Apr 10, 2015 7.920 8.040 7.890 7.990 86,308 +0.06(+0.76%)
Apr 09, 2015 7.910 8.000 7.860 7.930 77,075 +0.06(+0.76%)
Apr 08, 2015 7.870 7.980 7.700 7.870 81,203 +0.02(+0.25%)
Apr 07, 2015 7.910 7.950 7.820 7.850 75,963 -0.04(-0.51%)
Apr 06, 2015 7.810 7.930 7.790 7.890 79,353 +0.08(+1.02%)
Apr 02, 2015 7.740 7.810 7.810 7.810 140,000 +0.12(+1.56%)
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.