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
Markets:
Overview
News
Currencies
International
Treasuries

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

6.570 +0.080 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
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%)
Feb 02, 2026 7.270 7.415 7.140 7.200 514,104 -0.06(-0.83%)
Jan 30, 2026 7.350 7.415 7.220 7.260 707,804 -0.19(-2.55%)
Jan 29, 2026 7.520 7.590 7.330 7.450 416,546 -0.03(-0.40%)
Jan 28, 2026 7.650 7.730 7.425 7.480 459,637 -0.15(-1.97%)
Jan 27, 2026 7.720 7.720 7.480 7.630 544,399 -0.07(-0.91%)
Jan 26, 2026 7.730 7.775 7.570 7.700 478,060 -0.03(-0.39%)
Jan 23, 2026 7.790 7.960 7.710 7.730 377,859 -0.06(-0.77%)
Jan 22, 2026 7.540 7.820 7.540 7.790 593,580 +0.33(+4.42%)
Jan 21, 2026 7.540 7.655 7.340 7.460 544,016 -0.08(-1.00%)
Jan 20, 2026 7.500 7.680 7.450 7.535 557,731 -0.08(-0.99%)
Jan 16, 2026 7.860 7.940 7.600 7.610 593,536 -0.23(-2.93%)
Jan 15, 2026 7.950 8.000 7.801 7.840 650,103 -0.08(-1.01%)
Jan 14, 2026 8.320 8.320 7.810 7.920 793,719 -0.42(-5.04%)
Jan 13, 2026 8.570 8.640 8.270 8.340 447,132 -0.24(-2.80%)
Jan 12, 2026 8.350 8.655 8.170 8.580 519,296 +0.21(+2.51%)
Jan 09, 2026 8.580 8.660 8.290 8.370 400,082 -0.19(-2.22%)
Jan 08, 2026 8.590 8.700 8.470 8.560 445,444 -0.11(-1.27%)
Jan 07, 2026 8.790 8.895 8.460 8.670 484,334 -0.16(-1.81%)
Jan 06, 2026 8.810 8.830 8.620 8.830 469,709 +0.07(+0.80%)
Jan 05, 2026 8.620 8.930 8.600 8.760 444,488 +0.17(+1.98%)
Jan 02, 2026 8.880 8.880 8.430 8.590 656,587 -0.28(-3.16%)
Dec 31, 2025 8.940 9.025 8.840 8.870 363,401 -0.09(-1.00%)
Dec 30, 2025 8.910 9.130 8.851 8.960 312,860 +0.00(+0.00%)
Dec 29, 2025 8.890 9.010 8.830 8.960 336,280 -0.02(-0.22%)
Dec 26, 2025 8.970 9.070 8.910 8.980 273,749 -0.03(-0.33%)
Dec 24, 2025 8.860 9.050 8.850 9.010 147,470 +0.08(+0.90%)
Dec 23, 2025 8.900 8.965 8.738 8.930 362,496 -0.03(-0.33%)
Dec 22, 2025 8.870 9.030 8.820 8.960 442,093 +0.13(+1.47%)
Dec 19, 2025 9.000 9.110 8.730 8.830 1,098,386 -0.19(-2.11%)
Dec 18, 2025 9.080 9.300 8.925 9.020 482,256 +0.10(+1.12%)
Dec 17, 2025 8.990 9.185 8.895 8.920 388,568 -0.06(-0.67%)
Dec 16, 2025 8.590 9.000 8.579 8.980 513,001 +0.31(+3.58%)
Dec 15, 2025 9.020 9.080 8.655 8.670 637,569 -0.38(-4.20%)
Dec 12, 2025 9.350 9.440 9.030 9.050 437,795 -0.28(-3.00%)
Dec 11, 2025 9.140 9.350 9.040 9.330 542,866 +0.15(+1.69%)
Dec 10, 2025 9.140 9.240 8.810 9.175 582,209 +0.04(+0.38%)
Dec 09, 2025 8.860 9.205 8.810 9.140 830,454 +0.28(+3.16%)
Dec 08, 2025 9.230 9.350 8.840 8.860 773,408 -0.32(-3.49%)
Dec 05, 2025 9.070 9.350 9.050 9.180 464,331 +0.08(+0.88%)
Dec 04, 2025 9.010 9.300 8.910 9.100 557,205 +0.09(+1.00%)
Dec 03, 2025 9.000 9.140 8.970 9.010 581,422 -0.05(-0.55%)
Dec 02, 2025 9.020 9.140 8.945 9.060 447,487 +0.02(+0.22%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.