Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED
Last Price Updated: 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 28, 2019 5.750 6.080 5.380 5.870 3,007,437 +0.68(+13.10%)
Feb 27, 2019 5.180 5.220 5.120 5.190 989,522 +0.00(+0.00%)
Feb 26, 2019 5.350 5.390 5.100 5.190 619,500 -0.16(-2.99%)
Feb 25, 2019 5.180 5.400 5.130 5.350 1,123,496 +0.21(+4.09%)
Feb 22, 2019 4.900 5.170 4.900 5.140 1,327,500 +0.24(+4.90%)
Feb 21, 2019 4.930 4.939 4.800 4.900 210,555 -0.02(-0.41%)
Feb 20, 2019 4.890 4.930 4.800 4.920 256,730 +0.04(+0.82%)
Feb 19, 2019 4.920 4.950 4.800 4.880 254,969 -0.04(-0.81%)
Feb 15, 2019 4.770 4.930 4.750 4.920 356,500 +0.17(+3.58%)
Feb 14, 2019 4.720 4.840 4.720 4.750 356,734 -0.03(-0.63%)
Feb 13, 2019 4.700 4.810 4.600 4.780 308,864 +0.12(+2.58%)
Feb 12, 2019 4.630 4.700 4.550 4.660 469,514 +0.06(+1.30%)
Feb 11, 2019 4.670 4.710 4.540 4.600 455,816 -0.04(-0.86%)
Feb 08, 2019 4.760 4.800 4.590 4.640 167,500 -0.15(-3.13%)
Feb 07, 2019 4.580 4.800 4.500 4.790 354,323 +0.17(+3.68%)
Feb 06, 2019 4.650 4.650 4.560 4.620 174,175 -0.03(-0.65%)
Feb 05, 2019 4.580 4.660 4.510 4.650 494,213 +0.07(+1.53%)
Feb 04, 2019 4.510 4.620 4.510 4.580 529,594 +0.08(+1.78%)
Feb 01, 2019 4.520 4.550 4.460 4.500 356,100 +0.04(+0.90%)
Jan 31, 2019 4.290 4.500 4.290 4.460 366,710 +0.14(+3.24%)
Jan 30, 2019 4.290 4.360 4.210 4.320 322,458 +0.03(+0.70%)
Jan 29, 2019 4.380 4.400 4.197 4.290 313,013 -0.06(-1.38%)
Jan 28, 2019 4.250 4.380 4.250 4.350 213,447 +0.03(+0.69%)
Jan 25, 2019 4.280 4.330 4.220 4.320 318,100 +0.10(+2.37%)
Jan 24, 2019 4.210 4.280 4.170 4.220 138,171 +0.02(+0.48%)
Jan 23, 2019 4.240 4.320 4.040 4.200 208,494 -0.03(-0.71%)
Jan 22, 2019 4.150 4.240 4.041 4.230 253,294 +0.08(+1.93%)
Jan 18, 2019 4.130 4.250 4.010 4.150 579,600 +0.06(+1.47%)
Jan 17, 2019 3.990 4.250 3.960 4.090 478,672 +0.11(+2.76%)
Jan 16, 2019 4.030 4.100 3.960 3.980 95,348 -0.04(-1.00%)
Jan 15, 2019 3.940 4.050 3.920 4.020 144,962 +0.08(+2.03%)
Jan 14, 2019 4.000 4.040 3.880 3.940 189,901 -0.09(-2.23%)
Jan 11, 2019 4.110 4.130 4.020 4.030 139,700 -0.10(-2.42%)
Jan 10, 2019 4.020 4.230 3.950 4.130 176,493 +0.05(+1.23%)
Jan 09, 2019 4.120 4.150 3.990 4.080 189,461 -0.01(-0.24%)
Jan 08, 2019 3.990 4.110 3.920 4.090 224,579 +0.11(+2.76%)
Jan 07, 2019 3.700 4.000 3.700 3.980 175,484 +0.21(+5.57%)
Jan 04, 2019 3.640 3.860 3.630 3.770 255,400 +0.15(+4.14%)
Jan 03, 2019 3.730 3.750 3.610 3.620 120,662 -0.15(-3.98%)
Jan 02, 2019 3.650 3.770 3.600 3.770 193,878 +0.04(+1.07%)
Dec 31, 2018 3.700 3.830 3.680 3.730 349,300 +0.05(+1.36%)
Dec 28, 2018 3.550 3.700 3.500 3.680 465,900 +0.16(+4.55%)
Dec 27, 2018 3.410 3.530 3.350 3.520 348,808 +0.05(+1.44%)
Dec 26, 2018 3.220 3.480 3.200 3.470 627,478 +0.27(+8.44%)
Dec 24, 2018 3.080 3.240 3.000 3.200 207,300 +0.08(+2.56%)
Dec 21, 2018 3.400 3.400 3.100 3.120 471,900 -0.19(-5.74%)
Dec 20, 2018 3.650 3.675 3.270 3.310 853,300 -0.36(-9.81%)
Dec 19, 2018 3.720 3.830 3.640 3.670 391,707 +0.00(+0.00%)
Dec 18, 2018 3.700 3.840 3.600 3.670 497,419 +0.01(+0.27%)
Dec 17, 2018 3.860 3.950 3.630 3.660 479,826 -0.23(-5.91%)
Dec 14, 2018 4.080 4.080 3.880 3.890 566,400 -0.23(-5.58%)
Dec 13, 2018 4.210 4.210 4.080 4.120 229,031 -0.05(-1.20%)
Dec 12, 2018 4.150 4.250 4.134 4.170 348,606 +0.11(+2.71%)
Dec 11, 2018 4.280 4.330 4.010 4.060 421,241 -0.14(-3.33%)
Dec 10, 2018 4.100 4.220 4.090 4.200 227,954 +0.08(+1.94%)
Dec 07, 2018 4.280 4.330 4.100 4.120 322,700 -0.13(-3.06%)
Dec 06, 2018 4.320 4.345 4.200 4.250 564,404 -0.17(-3.85%)
Dec 04, 2018 4.700 4.710 4.400 4.420 403,400 -0.28(-5.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.