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 (%)
Oct 31, 2014 11.46 11.70 11.18 11.46 448,617 +0.09(+0.79%)
Oct 30, 2014 11.42 11.51 11.00 11.37 403,204 -0.05(-0.44%)
Oct 29, 2014 11.21 11.43 10.91 11.42 622,772 +0.19(+1.69%)
Oct 28, 2014 11.38 11.58 10.61 11.23 692,375 -0.07(-0.62%)
Oct 27, 2014 10.89 10.96 10.96 11.30 626,873 +0.34(+3.10%)
Oct 24, 2014 12.44 12.44 10.22 10.96 2,327,224 +0.77(+7.56%)
Oct 23, 2014 10.28 10.54 10.13 10.19 395,696 -0.05(-0.49%)
Oct 22, 2014 10.25 10.53 10.00 10.24 287,722 +0.01(+0.10%)
Oct 21, 2014 10.15 10.27 9.870 10.23 294,032 +0.22(+2.20%)
Oct 20, 2014 9.970 9.970 9.870 10.01 196,828 -0.01(-0.10%)
Oct 17, 2014 10.14 10.36 9.950 10.02 247,739 +0.04(+0.40%)
Oct 16, 2014 9.510 10.12 9.500 9.980 369,212 +0.35(+3.63%)
Oct 15, 2014 8.900 9.650 8.760 9.630 555,688 +0.47(+5.13%)
Oct 14, 2014 9.000 9.570 8.900 9.160 363,597 +0.11(+1.22%)
Oct 13, 2014 9.220 9.510 9.030 9.050 364,785 -0.25(-2.69%)
Oct 10, 2014 9.730 9.840 9.240 9.300 294,161 -0.55(-5.58%)
Oct 09, 2014 10.16 10.16 9.700 9.850 424,780 -0.32(-3.15%)
Oct 08, 2014 10.29 10.30 9.680 10.17 361,313 -0.15(-1.45%)
Oct 07, 2014 10.55 10.55 10.27 10.32 145,319 -0.32(-3.01%)
Oct 06, 2014 11.09 11.09 10.35 10.64 193,992 -0.45(-4.06%)
Oct 03, 2014 11.10 11.48 10.97 11.09 300,963 +0.02(+0.18%)
Oct 02, 2014 11.62 11.62 10.48 11.07 909,422 -0.25(-2.21%)
Oct 01, 2014 11.68 11.71 11.22 11.32 227,034 -0.41(-3.50%)
Sep 30, 2014 11.66 11.84 11.38 11.73 284,626 +0.09(+0.77%)
Sep 29, 2014 11.55 11.73 10.89 11.64 575,781 -0.18(-1.52%)
Sep 26, 2014 12.30 12.47 11.68 11.82 278,967 -0.33(-2.72%)
Sep 25, 2014 12.41 12.48 11.86 12.15 202,553 -0.19(-1.54%)
Sep 24, 2014 12.23 12.63 12.09 12.34 412,013 +0.15(+1.23%)
Sep 23, 2014 11.64 12.39 11.62 12.19 335,516 +0.50(+4.28%)
Sep 22, 2014 11.59 11.82 11.48 11.69 152,024 +0.04(+0.34%)
Sep 19, 2014 11.67 11.98 11.47 11.65 216,998 +0.00(+0.00%)
Sep 18, 2014 11.28 11.97 11.28 11.65 229,698 +0.45(+4.02%)
Sep 17, 2014 10.85 11.40 10.83 11.20 388,131 +0.39(+3.61%)
Sep 16, 2014 10.94 10.94 10.61 10.81 97,078 -0.10(-0.92%)
Sep 15, 2014 11.45 11.57 10.83 10.91 212,156 -0.58(-5.05%)
Sep 12, 2014 10.92 11.55 10.86 11.49 432,147 +0.57(+5.22%)
Sep 11, 2014 9.880 10.96 9.860 10.92 489,989 +1.01(+10.19%)
Sep 10, 2014 9.820 9.920 9.675 9.910 182,396 +0.10(+1.02%)
Sep 09, 2014 9.700 9.930 9.530 9.810 206,191 +0.10(+1.03%)
Sep 08, 2014 9.550 9.770 9.500 9.710 156,161 +0.10(+1.04%)
Sep 05, 2014 9.550 9.640 9.420 9.610 109,351 +0.07(+0.73%)
Sep 04, 2014 9.800 9.750 9.500 9.540 86,276 -0.21(-2.15%)
Sep 03, 2014 9.900 9.920 9.650 9.750 221,682 -0.12(-1.22%)
Sep 02, 2014 9.810 9.940 9.650 9.870 139,988 +0.13(+1.33%)
Aug 29, 2014 10.01 9.740 9.740 9.740 350,700 -0.27(-2.70%)
Aug 28, 2014 9.670 10.05 9.510 10.01 700,784 +0.31(+3.20%)
Aug 27, 2014 9.790 9.800 9.550 9.700 216,646 -0.09(-0.92%)
Aug 26, 2014 9.770 9.810 9.510 9.790 237,422 +0.07(+0.72%)
Aug 25, 2014 10.44 10.44 9.650 9.720 223,072 -0.64(-6.18%)
Aug 22, 2014 10.69 10.80 10.25 10.36 141,338 -0.32(-3.00%)
Aug 21, 2014 10.96 11.07 10.57 10.68 161,696 -0.31(-2.82%)
Aug 20, 2014 11.08 11.11 10.75 10.99 101,614 -0.14(-1.26%)
Aug 19, 2014 11.31 11.34 11.07 11.13 101,915 -0.21(-1.85%)
Aug 18, 2014 11.20 11.42 11.07 11.34 231,944 +0.27(+2.44%)
Aug 15, 2014 11.10 11.02 10.88 11.07 107,090 +0.05(+0.45%)
Aug 14, 2014 10.90 11.07 10.90 11.02 112,136 +0.07(+0.64%)
Aug 13, 2014 10.75 11.06 10.64 10.95 232,332 +0.33(+3.11%)
Aug 12, 2014 10.67 10.73 10.46 10.62 199,592 -0.03(-0.28%)
Aug 11, 2014 11.00 11.02 10.60 10.65 195,678 -0.37(-3.36%)
Aug 08, 2014 11.38 11.44 10.94 11.02 170,195 -0.36(-3.16%)
Aug 07, 2014 11.75 11.75 10.83 11.38 333,717 -0.32(-2.74%)
Aug 06, 2014 12.01 12.25 11.49 11.70 480,307 -0.43(-3.54%)
Aug 05, 2014 12.22 12.28 11.72 12.13 201,465 -0.08(-0.66%)
Aug 04, 2014 11.86 12.24 11.56 12.21 212,294 +0.29(+2.43%)
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.