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

- Apartments

Recent Quotes

My Watchlist

Indicators

Pubmatic Inc Cl A (NQ: PUBM )

23.63 -0.39 (-1.62%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	66.89	70.71	62.01	64.81	1,018,800	-0.62(-0.95%)
Feb 25, 2021	61.05	74.65	60.92	65.43	1,926,395	+5.16(+8.56%)
Feb 24, 2021	55.73	62.84	53.63	60.27	2,918,217	+14.11(+30.57%)
Feb 23, 2021	43.05	46.92	37.55	46.16	583,545	-1.09(-2.31%)
Feb 22, 2021	45.05	49.92	44.01	47.25	507,303	+0.54(+1.16%)
Feb 19, 2021	47.43	48.90	46.50	46.71	289,000	+0.45(+0.97%)
Feb 18, 2021	48.00	49.10	45.51	46.26	273,684	-2.91(-5.92%)
Feb 17, 2021	50.50	51.49	46.70	49.17	326,507	-0.84(-1.68%)
Feb 16, 2021	51.06	53.50	49.52	50.01	534,200	+0.22(+0.44%)
Feb 12, 2021	46.05	50.49	45.00	49.79	468,400	+3.63(+7.86%)
Feb 11, 2021	48.08	49.39	43.46	46.16	595,223	-2.84(-5.80%)
Feb 10, 2021	50.30	51.86	46.19	49.00	621,716	-0.30(-0.61%)
Feb 09, 2021	52.61	52.84	48.00	49.30	471,233	-0.83(-1.66%)
Feb 08, 2021	54.87	57.00	48.75	50.13	690,236	-5.34(-9.63%)
Feb 05, 2021	52.50	58.60	51.33	55.47	950,200	+5.25(+10.45%)
Feb 04, 2021	48.50	53.90	46.90	50.22	1,205,067	+3.93(+8.49%)
Feb 03, 2021	47.42	49.54	46.09	46.29	328,619	+0.57(+1.25%)
Feb 02, 2021	46.20	53.62	44.53	45.72	658,201	-0.16(-0.35%)
Feb 01, 2021	41.90	46.97	41.90	45.88	869,642	+6.13(+15.42%)
Jan 29, 2021	36.24	42.00	35.76	39.75	496,300	+3.50(+9.66%)
Jan 28, 2021	36.00	37.31	35.49	36.25	249,577	-0.75(-2.03%)
Jan 27, 2021	35.44	39.00	35.01	37.00	528,367	-0.66(-1.75%)
Jan 26, 2021	37.74	38.25	37.50	37.66	234,860	-0.20(-0.53%)
Jan 25, 2021	38.27	39.50	34.60	37.86	717,882	+0.13(+0.34%)
Jan 22, 2021	36.50	38.09	35.60	37.73	433,600	-0.02(-0.05%)
Jan 21, 2021	35.27	39.69	34.71	37.75	1,214,585	+3.25(+9.42%)
Jan 20, 2021	33.64	35.43	32.42	34.50	1,006,903	+0.86(+2.56%)
Jan 19, 2021	28.21	34.09	28.20	33.64	1,362,166	+5.76(+20.66%)
Jan 15, 2021	30.20	30.30	27.50	27.88	535,700	-2.11(-7.04%)
Jan 14, 2021	29.13	30.41	28.25	29.99	658,395	+1.28(+4.46%)
Jan 13, 2021	27.19	29.17	27.16	28.71	832,832	+1.87(+6.97%)
Jan 12, 2021	26.30	26.99	25.78	26.84	662,963	+1.14(+4.44%)
Jan 11, 2021	26.49	26.49	25.00	25.70	440,911	-0.61(-2.32%)
Jan 08, 2021	26.93	27.58	25.51	26.31	894,600	-0.62(-2.30%)
Jan 07, 2021	27.00	27.94	26.17	26.93	789,416	+0.22(+0.82%)
Jan 06, 2021	26.60	27.00	25.50	26.71	693,290	-0.04(-0.15%)
Jan 05, 2021	28.02	28.02	26.30	26.75	444,189	-1.04(-3.74%)
Jan 04, 2021	28.76	29.43	27.65	27.79	680,956	-0.17(-0.61%)
Dec 31, 2020		27.96	27.96	27.96	487,059	-0.04(-0.14%)
Dec 30, 2020	26.44	28.45	26.38	28.00	487,059	+1.69(+6.42%)
Dec 29, 2020	28.39	28.39	26.00	26.31	386,254	-1.90(-6.74%)
Dec 28, 2020	30.79	30.80	27.00	28.21	551,220	-2.23(-7.33%)
Dec 24, 2020	31.46	31.99	29.58	30.44	319,700	-1.06(-3.37%)
Dec 23, 2020	32.33	38.70	31.38	31.50	1,878,330	+1.01(+3.31%)
Dec 22, 2020	25.30	30.66	24.98	30.49	1,418,442	+5.99(+24.45%)
Dec 21, 2020	25.15	25.20	23.73	24.50	755,377	-0.93(-3.66%)
Dec 18, 2020	27.60	27.81	25.10	25.43	488,600	-2.19(-7.93%)
Dec 17, 2020	26.70	28.00	26.55	27.62	497,007	+0.76(+2.83%)
Dec 16, 2020	23.00	27.17	22.79	26.86	1,094,301	+3.61(+15.53%)
Dec 15, 2020	24.99	24.99	22.42	23.25	872,552	-1.64(-6.59%)
Dec 14, 2020	25.58	25.95	24.10	24.89	722,145	-0.16(-0.64%)
Dec 11, 2020	27.50	28.14	24.66	25.05	1,110,300	-2.30(-8.41%)
Dec 10, 2020	27.45	29.20	26.68	27.35	1,168,482	-2.10(-7.13%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Pubmatic Inc Cl A (NQ: PUBM )

Historical Prices