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. - Class A Common Stock (NQ:PUBM)

11.71 +0.13 (+1.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2025	11.54	11.98	11.54	11.71	633,653	+0.13(+1.12%)
May 13, 2025	11.44	11.88	11.40	11.58	564,536	+0.06(+0.52%)
May 12, 2025	11.64	12.06	11.40	11.52	1,083,842	+0.43(+3.88%)
May 09, 2025	11.98	12.00	10.98	11.09	1,557,102	+0.09(+0.82%)
May 08, 2025	10.37	11.18	10.24	11.00	1,509,305	+0.96(+9.56%)
May 07, 2025	9.900	10.07	9.820	10.04	497,494	+0.22(+2.24%)
May 06, 2025	9.580	9.885	9.500	9.820	537,696	+0.08(+0.82%)
May 05, 2025	9.670	9.960	9.600	9.740	415,090	-0.06(-0.61%)
May 02, 2025	9.970	10.12	9.800	9.800	469,929	-0.08(-0.81%)
May 01, 2025	9.840	10.10	9.760	9.880	536,144	+0.11(+1.13%)
Apr 30, 2025	9.780	9.940	9.690	9.770	528,726	-0.26(-2.59%)
Apr 29, 2025	9.900	10.14	9.900	10.03	405,823	+0.07(+0.70%)
Apr 28, 2025	10.02	10.14	9.820	9.960	399,173	+0.00(+0.00%)
Apr 25, 2025	9.870	10.16	9.800	9.960	502,360	+0.11(+1.12%)
Apr 24, 2025	9.610	10.09	9.530	9.850	493,894	+0.20(+2.02%)
Apr 23, 2025	9.900	10.07	9.650	9.655	407,406	+0.09(+0.99%)
Apr 22, 2025	9.490	9.660	9.230	9.560	641,031	+0.19(+2.03%)
Apr 21, 2025	9.010	9.390	8.750	9.370	710,907	+0.24(+2.63%)
Apr 17, 2025	8.170	9.230	8.085	9.130	1,344,588	+0.99(+12.16%)
Apr 16, 2025	8.190	8.270	7.990	8.140	447,928	-0.16(-1.93%)
Apr 15, 2025	8.420	8.510	8.140	8.300	514,794	-0.08(-0.95%)
Apr 14, 2025	8.660	8.660	8.145	8.380	422,152	-0.10(-1.18%)
Apr 11, 2025	8.300	8.535	8.070	8.480	413,109	+0.19(+2.29%)
Apr 10, 2025	8.650	8.650	8.170	8.290	654,284	-0.69(-7.68%)
Apr 09, 2025	7.680	9.060	7.600	8.980	787,095	+1.21(+15.57%)
Apr 08, 2025	8.230	8.240	7.650	7.770	556,383	-0.11(-1.40%)
Apr 07, 2025	7.800	8.240	7.460	7.880	741,329	-0.25(-3.02%)
Apr 04, 2025	8.010	8.280	7.900	8.125	870,621	-0.24(-2.93%)
Apr 03, 2025	8.950	9.055	8.320	8.370	755,974	-1.05(-11.15%)
Apr 02, 2025	9.080	9.519	9.070	9.420	499,664	+0.13(+1.40%)
Apr 01, 2025	9.080	9.290	9.030	9.290	443,101	+0.15(+1.64%)
Mar 31, 2025	9.070	9.230	8.900	9.140	499,284	-0.14(-1.51%)
Mar 28, 2025	9.870	9.900	9.220	9.280	490,409	-0.67(-6.73%)
Mar 27, 2025	10.09	10.17	9.900	9.950	333,456	-0.16(-1.58%)
Mar 26, 2025	10.48	10.54	9.970	10.11	504,246	-0.34(-3.25%)
Mar 25, 2025	10.00	10.59	9.950	10.45	740,533	+0.55(+5.56%)
Mar 24, 2025	9.940	9.989	9.700	9.900	526,854	+0.15(+1.54%)
Mar 21, 2025	9.620	9.810	9.400	9.750	1,033,901	+0.02(+0.21%)
Mar 20, 2025	9.480	9.865	9.470	9.730	566,554	+0.21(+2.21%)
Mar 19, 2025	9.500	9.640	9.300	9.520	604,822	+0.10(+1.06%)
Mar 18, 2025	9.610	9.610	9.360	9.420	393,091	-0.26(-2.69%)
Mar 17, 2025	9.520	9.750	9.441	9.680	695,425	+0.20(+2.11%)
Mar 14, 2025	9.280	9.550	9.210	9.480	545,224	+0.39(+4.29%)
Mar 13, 2025	9.870	9.932	9.070	9.090	610,160	-0.83(-8.37%)
Mar 12, 2025	9.730	9.950	9.640	9.920	582,548	+0.26(+2.69%)
Mar 11, 2025	9.690	9.830	9.550	9.660	493,291	-0.04(-0.41%)
Mar 10, 2025	9.880	9.880	9.425	9.700	1,017,685	-0.07(-0.72%)
Mar 07, 2025	10.10	10.17	9.685	9.770	1,055,673	-0.23(-2.30%)
Mar 06, 2025	10.47	10.58	9.955	10.00	675,557	-0.71(-6.63%)
Mar 05, 2025	10.58	10.90	10.58	10.71	666,755	+0.09(+0.85%)
Mar 04, 2025	10.02	10.90	9.920	10.62	1,099,822	+0.32(+3.11%)

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 following
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