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)

8.500 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	8.330	8.560	8.310	8.500	547,781	+0.23(+2.78%)
Apr 02, 2026	8.050	8.280	7.970	8.270	618,178	+0.06(+0.73%)
Apr 01, 2026	8.190	8.280	8.020	8.210	580,016	+0.03(+0.37%)
Mar 31, 2026	8.250	8.410	8.110	8.180	585,492	+0.06(+0.74%)
Mar 30, 2026	8.170	8.345	7.890	8.120	832,642	-0.07(-0.85%)
Mar 27, 2026	8.220	8.305	8.050	8.190	1,150,541	-0.12(-1.44%)
Mar 26, 2026	8.020	8.420	8.020	8.310	783,485	+0.20(+2.47%)
Mar 25, 2026	8.120	8.270	7.995	8.110	716,539	+0.11(+1.37%)
Mar 24, 2026	7.990	8.060	7.730	8.000	1,040,575	-0.07(-0.87%)
Mar 23, 2026	8.100	8.190	7.985	8.070	547,891	+0.08(+1.06%)
Mar 20, 2026	8.160	8.160	7.875	7.985	563,916	-0.08(-1.05%)
Mar 19, 2026	8.030	8.310	7.950	8.070	530,082	-0.04(-0.49%)
Mar 18, 2026	8.090	8.280	7.960	8.110	566,931	-0.06(-0.73%)
Mar 17, 2026	8.210	8.520	8.150	8.170	477,663	-0.02(-0.24%)
Mar 16, 2026	8.120	8.260	8.090	8.190	600,374	+0.16(+1.99%)
Mar 13, 2026	8.160	8.330	7.945	8.030	935,097	-0.08(-0.99%)
Mar 12, 2026	8.330	8.540	8.103	8.110	612,431	-0.31(-3.68%)
Mar 11, 2026	8.500	8.700	8.300	8.420	582,685	-0.08(-0.94%)
Mar 10, 2026	8.800	8.800	8.435	8.500	599,442	-0.30(-3.41%)
Mar 09, 2026	8.800	8.855	8.600	8.800	871,341	-0.11(-1.23%)
Mar 06, 2026	8.710	9.070	8.650	8.910	855,807	+0.04(+0.45%)
Mar 05, 2026	8.660	9.175	8.660	8.870	1,201,930	+0.14(+1.60%)
Mar 04, 2026	8.370	8.915	8.355	8.730	1,266,384	+0.44(+5.31%)
Mar 03, 2026	7.960	8.400	7.945	8.290	1,304,990	+0.11(+1.34%)
Mar 02, 2026	7.910	8.410	7.750	8.180	1,646,728	+0.08(+0.99%)
Feb 27, 2026	8.190	8.500	7.610	8.100	1,926,159	+1.03(+14.57%)
Feb 26, 2026	6.500	7.100	6.500	7.070	2,048,815	+0.49(+7.45%)
Feb 25, 2026	6.450	6.600	6.280	6.580	596,371	+0.18(+2.81%)
Feb 24, 2026	6.320	6.530	6.280	6.400	594,644	+0.10(+1.59%)
Feb 23, 2026	6.450	6.450	6.255	6.300	617,486	-0.27(-4.11%)
Feb 20, 2026	6.530	6.740	6.460	6.570	402,888	+0.01(+0.15%)
Feb 19, 2026	6.560	6.600	6.412	6.560	320,560	-0.02(-0.30%)
Feb 18, 2026	6.290	6.610	6.200	6.580	602,181	+0.29(+4.61%)
Feb 17, 2026	6.540	6.540	6.150	6.290	895,913	-0.25(-3.82%)
Feb 13, 2026	6.410	6.605	6.370	6.540	439,464	+0.14(+2.19%)
Feb 12, 2026	6.600	6.655	6.300	6.400	916,444	-0.18(-2.74%)
Feb 11, 2026	6.710	6.724	6.400	6.580	829,615	-0.11(-1.64%)
Feb 10, 2026	6.580	6.900	6.520	6.690	571,388	+0.12(+1.83%)
Feb 09, 2026	6.490	6.650	6.364	6.570	799,856	+0.08(+1.23%)
Feb 06, 2026	6.400	6.530	6.210	6.490	969,311	+0.21(+3.34%)
Feb 05, 2026	6.510	6.630	6.280	6.280	969,198	-0.31(-4.70%)
Feb 04, 2026	6.710	6.810	6.410	6.590	915,707	-0.10(-1.49%)
Feb 03, 2026	7.150	7.150	6.610	6.690	1,215,468	-0.51(-7.08%)

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