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, 2020 10.19 11.35 10.08 11.35 1,989,200 +0.68(+6.37%)
Feb 27, 2020 11.07 11.07 9.580 10.67 2,994,374 -0.37(-3.35%)
Feb 26, 2020 11.66 11.93 10.81 11.04 2,023,450 -0.60(-5.15%)
Feb 25, 2020 12.18 12.30 11.54 11.64 1,541,183 -0.44(-3.64%)
Feb 24, 2020 11.76 12.38 11.59 12.08 1,318,955 -0.53(-4.20%)
Feb 21, 2020 13.00 13.00 12.30 12.61 1,866,000 -0.45(-3.45%)
Feb 20, 2020 12.75 13.11 12.48 13.06 2,297,049 +0.31(+2.43%)
Feb 19, 2020 11.98 12.99 11.79 12.75 2,880,728 +0.91(+7.69%)
Feb 18, 2020 11.00 11.93 10.97 11.84 2,426,413 +0.97(+8.92%)
Feb 14, 2020 10.58 10.91 10.50 10.87 1,455,800 +0.49(+4.72%)
Feb 13, 2020 10.14 10.50 10.13 10.38 1,114,844 +0.14(+1.37%)
Feb 12, 2020 10.27 10.40 10.07 10.24 894,865 +0.09(+0.89%)
Feb 11, 2020 10.46 10.51 9.820 10.15 1,438,865 -0.28(-2.68%)
Feb 10, 2020 10.34 10.48 10.04 10.43 751,391 +0.11(+1.07%)
Feb 07, 2020 10.13 10.40 10.08 10.32 823,500 +0.19(+1.88%)
Feb 06, 2020 9.950 10.19 9.740 10.13 793,859 +0.23(+2.32%)
Feb 05, 2020 9.830 9.930 9.570 9.900 1,032,072 +0.24(+2.48%)
Feb 04, 2020 9.440 9.800 9.320 9.660 1,156,489 +0.44(+4.77%)
Feb 03, 2020 9.500 9.560 9.080 9.220 1,216,088 -0.14(-1.50%)
Jan 31, 2020 9.800 10.08 9.020 9.360 3,350,200 -0.75(-7.42%)
Jan 30, 2020 9.910 10.13 9.750 10.11 1,241,079 +0.11(+1.10%)
Jan 29, 2020 9.850 10.02 9.670 10.00 1,159,709 +0.30(+3.09%)
Jan 28, 2020 9.150 9.790 9.150 9.700 1,698,669 +0.67(+7.42%)
Jan 27, 2020 8.890 9.250 8.460 9.030 1,681,238 +0.07(+0.78%)
Jan 24, 2020 9.520 9.690 8.930 8.960 2,757,500 -0.60(-6.28%)
Jan 23, 2020 9.470 9.640 9.140 9.560 1,523,682 +0.08(+0.84%)
Jan 22, 2020 10.08 10.13 9.330 9.480 1,149,623 -0.49(-4.91%)
Jan 21, 2020 9.860 10.09 9.660 9.970 1,183,500 -0.16(-1.58%)
Jan 17, 2020 10.39 10.46 9.890 10.13 1,194,400 -0.18(-1.75%)
Jan 16, 2020 10.35 10.51 10.25 10.31 1,271,734 -0.14(-1.34%)
Jan 15, 2020 10.67 10.72 10.18 10.45 2,214,996 -0.31(-2.88%)
Jan 14, 2020 10.70 10.90 10.56 10.76 1,117,304 +0.11(+1.03%)
Jan 13, 2020 10.41 10.68 10.40 10.65 1,430,960 +0.26(+2.50%)
Jan 10, 2020 10.40 10.45 9.530 10.39 2,483,000 -0.10(-0.95%)
Jan 09, 2020 10.72 10.96 10.41 10.49 1,817,918 -0.03(-0.29%)
Jan 08, 2020 10.47 10.77 10.27 10.52 2,673,118 +0.01(+0.10%)
Jan 07, 2020 9.770 10.59 9.750 10.51 3,041,727 +0.78(+8.02%)
Jan 06, 2020 9.400 9.790 9.370 9.730 2,114,248 +0.33(+3.51%)
Jan 03, 2020 8.910 9.520 8.900 9.400 2,437,500 +0.36(+3.98%)
Jan 02, 2020 8.430 9.050 8.410 9.040 2,935,539 +0.88(+10.78%)
Dec 31, 2019 7.920 8.210 7.900 8.160 1,413,200 +0.23(+2.90%)
Dec 30, 2019 8.390 8.390 7.870 7.930 1,125,550 -0.45(-5.37%)
Dec 27, 2019 8.660 8.660 8.320 8.380 641,000 -0.22(-2.56%)
Dec 26, 2019 8.630 8.740 8.560 8.600 651,096 -0.04(-0.46%)
Dec 24, 2019 8.660 8.675 8.430 8.640 489,800 +0.04(+0.47%)
Dec 23, 2019 8.610 8.800 8.350 8.600 1,618,036 +0.13(+1.53%)
Dec 20, 2019 7.840 8.480 7.685 8.470 2,703,400 +0.75(+9.72%)
Dec 19, 2019 7.620 7.890 7.050 7.720 2,662,019 +0.50(+6.93%)
Dec 18, 2019 6.920 7.325 6.920 7.220 900,124 +0.28(+4.03%)
Dec 17, 2019 7.290 7.300 6.930 6.940 934,013 -0.34(-4.67%)
Dec 16, 2019 7.380 7.440 7.270 7.280 675,829 -0.04(-0.55%)
Dec 13, 2019 7.390 7.415 7.110 7.320 993,900 +0.02(+0.27%)
Dec 12, 2019 7.740 7.810 7.240 7.300 1,153,602 -0.47(-6.05%)
Dec 11, 2019 7.940 8.130 7.760 7.770 492,473 -0.22(-2.75%)
Dec 10, 2019 7.950 8.140 7.920 7.990 487,704 +0.08(+1.01%)
Dec 09, 2019 7.840 7.990 7.830 7.910 581,139 +0.04(+0.51%)
Dec 06, 2019 7.690 7.900 7.570 7.870 773,900 +0.28(+3.69%)
Dec 05, 2019 7.660 7.760 7.530 7.590 356,866 -0.02(-0.26%)
Dec 04, 2019 7.760 7.830 7.600 7.610 928,245 -0.11(-1.42%)
Dec 03, 2019 7.600 7.900 7.500 7.720 945,852 -0.02(-0.26%)
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.