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

Markets:

Overview

News

Currencies

International

Treasuries

PubMatic, Inc. - Class A Common Stock (NQ:PUBM)

8.660 -0.160 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 24, 2025	8.860	8.860	8.600	8.660	1,338,824	-0.16(-1.81%)
Nov 21, 2025	8.620	8.980	8.580	8.820	702,199	+0.24(+2.80%)
Nov 20, 2025	9.210	9.300	8.570	8.580	720,979	-0.57(-6.23%)
Nov 19, 2025	9.220	9.315	9.010	9.150	647,502	-0.15(-1.67%)
Nov 18, 2025	9.070	9.390	9.070	9.305	755,431	+0.12(+1.25%)
Nov 17, 2025	9.400	9.560	9.120	9.190	820,519	-0.24(-2.55%)
Nov 14, 2025	9.150	9.640	9.050	9.430	843,647	+0.25(+2.78%)
Nov 13, 2025	9.320	9.610	9.045	9.175	1,118,237	-0.39(-4.08%)
Nov 12, 2025	10.76	10.97	9.500	9.565	2,315,915	-1.41(-12.81%)
Nov 11, 2025	9.200	11.08	9.130	10.97	7,442,170	+3.32(+43.40%)
Nov 10, 2025	7.550	7.700	7.460	7.650	1,032,646	+0.25(+3.38%)
Nov 07, 2025	7.320	7.480	7.130	7.400	1,036,907	+0.02(+0.27%)
Nov 06, 2025	7.980	8.015	7.380	7.380	1,202,294	-0.68(-8.44%)
Nov 05, 2025	7.890	8.120	7.830	8.060	736,186	+0.19(+2.41%)
Nov 04, 2025	8.140	8.200	7.810	7.870	591,072	-0.43(-5.24%)
Nov 03, 2025	8.360	8.370	8.200	8.305	351,268	-0.05(-0.66%)
Oct 31, 2025	8.250	8.540	8.210	8.360	436,051	+0.13(+1.58%)
Oct 30, 2025	8.400	8.530	8.215	8.230	404,078	-0.23(-2.72%)
Oct 29, 2025	8.850	8.900	8.370	8.460	583,474	-0.38(-4.30%)
Oct 28, 2025	8.740	8.935	8.690	8.840	544,056	+0.06(+0.68%)
Oct 27, 2025	8.870	8.870	8.650	8.780	510,571	+0.03(+0.34%)
Oct 24, 2025	8.670	8.910	8.580	8.750	559,634	+0.16(+1.86%)
Oct 23, 2025	8.420	8.620	8.375	8.590	446,683	+0.17(+2.02%)
Oct 22, 2025	8.440	8.470	8.250	8.420	439,173	-0.05(-0.59%)
Oct 21, 2025	8.300	8.520	8.211	8.470	548,995	+0.15(+1.80%)
Oct 20, 2025	8.040	8.390	8.040	8.320	585,150	+0.37(+4.65%)
Oct 17, 2025	7.950	8.100	7.880	7.950	706,982	-0.09(-1.12%)
Oct 16, 2025	8.220	8.290	7.950	8.040	512,490	-0.20(-2.43%)
Oct 15, 2025	8.360	8.380	8.100	8.240	429,062	+0.00(+0.00%)
Oct 14, 2025	8.070	8.275	7.990	8.240	648,697	+0.04(+0.49%)
Oct 13, 2025	8.170	8.250	7.990	8.200	607,694	+0.21(+2.63%)
Oct 10, 2025	8.410	8.614	7.990	7.990	877,834	-0.34(-4.08%)
Oct 09, 2025	8.790	8.790	8.275	8.330	806,745	-0.56(-6.30%)
Oct 08, 2025	8.930	9.166	8.466	8.890	1,819,069	+0.62(+7.50%)
Oct 07, 2025	8.450	8.660	8.230	8.270	577,222	-0.20(-2.36%)
Oct 06, 2025	8.560	8.635	8.190	8.470	731,881	+0.03(+0.36%)
Oct 03, 2025	8.270	8.460	8.220	8.440	450,435	+0.16(+1.93%)
Oct 02, 2025	8.310	8.325	8.150	8.280	654,464	+0.02(+0.24%)
Oct 01, 2025	8.200	8.450	8.200	8.260	522,641	-0.02(-0.24%)
Sep 30, 2025	8.440	8.450	8.270	8.280	453,894	-0.19(-2.24%)
Sep 29, 2025	8.440	8.581	8.270	8.470	395,628	+0.08(+0.95%)
Sep 26, 2025	8.370	8.450	8.260	8.390	411,793	+0.07(+0.84%)
Sep 25, 2025	8.320	8.430	8.170	8.320	424,778	-0.12(-1.42%)
Sep 24, 2025	8.450	8.677	8.400	8.440	365,314	+0.08(+0.96%)
Sep 23, 2025	8.700	8.760	8.340	8.360	378,532	-0.34(-3.91%)
Sep 22, 2025	8.570	8.920	8.530	8.700	657,489	+0.06(+0.69%)
Sep 19, 2025	8.670	8.740	8.483	8.640	1,001,449	+0.00(+0.00%)
Sep 18, 2025	8.710	8.800	8.470	8.640	465,580	+0.01(+0.12%)
Sep 17, 2025	8.400	8.880	8.270	8.630	579,667	+0.21(+2.49%)
Sep 16, 2025	8.190	8.510	8.130	8.420	729,149	+0.27(+3.31%)
Sep 15, 2025	8.250	8.370	8.140	8.150	679,860	-0.07(-0.85%)
Sep 12, 2025	8.520	8.520	8.210	8.220	489,834	-0.30(-3.52%)
Sep 11, 2025	8.150	8.540	8.100	8.520	734,251	+0.43(+5.32%)
Sep 10, 2025	8.490	8.490	8.035	8.090	786,670	-0.41(-4.82%)
Sep 09, 2025	8.490	8.590	8.380	8.500	363,239	-0.05(-0.58%)
Sep 08, 2025	8.470	8.590	8.330	8.550	580,542	+0.18(+2.15%)
Sep 05, 2025	8.360	8.490	8.250	8.370	334,393	+0.06(+0.72%)
Sep 04, 2025	8.340	8.360	8.160	8.310	345,517	-0.09(-1.07%)
Sep 03, 2025	8.560	8.688	8.320	8.400	472,111	-0.12(-1.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

PubMatic, Inc. - Class A Common Stock (NQ:PUBM)

Historical Prices