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 (%)
May 31, 2019 5.400 5.560 5.390 5.500 375,300 -0.02(-0.36%)
May 30, 2019 5.450 5.550 5.350 5.520 921,213 +0.09(+1.66%)
May 29, 2019 5.690 5.715 5.420 5.430 742,782 -0.33(-5.73%)
May 28, 2019 5.750 5.960 5.720 5.760 628,904 -0.03(-0.52%)
May 24, 2019 5.880 5.955 5.780 5.790 413,800 -0.04(-0.69%)
May 23, 2019 5.900 5.960 5.730 5.830 479,545 -0.16(-2.67%)
May 22, 2019 5.880 6.140 5.880 5.990 659,880 +0.08(+1.35%)
May 21, 2019 5.980 6.030 5.800 5.910 915,358 -0.07(-1.17%)
May 20, 2019 6.140 6.140 5.750 5.980 942,956 -0.26(-4.17%)
May 17, 2019 6.100 6.425 6.050 6.240 773,300 +0.04(+0.65%)
May 16, 2019 6.350 6.450 6.050 6.200 1,188,018 -0.19(-2.97%)
May 15, 2019 6.300 6.480 6.300 6.390 916,449 +0.01(+0.16%)
May 14, 2019 6.300 6.450 6.260 6.380 677,633 +0.12(+1.92%)
May 13, 2019 6.500 6.510 6.135 6.260 798,639 -0.49(-7.26%)
May 10, 2019 6.800 6.950 6.570 6.750 885,900 -0.05(-0.74%)
May 09, 2019 6.660 6.960 6.430 6.800 1,076,039 +0.08(+1.19%)
May 08, 2019 6.720 6.790 6.550 6.720 712,513 +0.00(+0.00%)
May 07, 2019 7.190 7.260 6.625 6.720 955,678 -0.54(-7.44%)
May 06, 2019 7.120 7.500 7.040 7.260 1,064,823 -0.06(-0.82%)
May 03, 2019 6.600 7.330 6.590 7.320 1,980,300 +0.72(+10.91%)
May 02, 2019 6.200 6.655 5.900 6.600 1,576,926 +0.36(+5.77%)
May 01, 2019 6.390 6.478 6.150 6.240 1,021,113 -0.15(-2.35%)
Apr 30, 2019 6.730 6.740 6.310 6.390 1,713,898 -0.42(-6.17%)
Apr 29, 2019 6.430 6.980 6.350 6.810 1,986,324 +0.35(+5.42%)
Apr 26, 2019 6.260 6.460 6.170 6.460 554,200 +0.20(+3.19%)
Apr 25, 2019 6.390 6.400 6.230 6.260 578,346 -0.13(-2.03%)
Apr 24, 2019 6.380 6.430 6.195 6.390 476,235 +0.01(+0.16%)
Apr 23, 2019 6.150 6.415 6.120 6.380 560,074 +0.28(+4.59%)
Apr 22, 2019 6.040 6.270 6.000 6.100 605,537 +0.01(+0.16%)
Apr 18, 2019 6.200 6.210 5.990 6.090 742,500 -0.12(-1.93%)
Apr 17, 2019 6.300 6.400 6.060 6.210 891,724 +0.20(+3.33%)
Apr 16, 2019 5.940 6.100 5.940 6.010 279,481 +0.07(+1.18%)
Apr 15, 2019 5.980 6.025 5.860 5.940 283,126 -0.05(-0.83%)
Apr 12, 2019 6.170 6.240 5.960 5.990 403,100 -0.13(-2.12%)
Apr 11, 2019 6.190 6.250 6.070 6.120 298,852 -0.05(-0.81%)
Apr 10, 2019 6.060 6.180 5.970 6.170 288,104 +0.10(+1.65%)
Apr 09, 2019 6.130 6.280 6.030 6.070 383,203 -0.11(-1.78%)
Apr 08, 2019 6.100 6.205 5.870 6.180 691,222 +0.03(+0.49%)
Apr 05, 2019 6.080 6.265 6.080 6.150 421,400 -0.04(-0.65%)
Apr 04, 2019 6.310 6.370 6.035 6.190 672,340 -0.13(-2.06%)
Apr 03, 2019 6.300 6.590 6.260 6.320 591,519 +0.08(+1.28%)
Apr 02, 2019 6.220 6.515 6.170 6.240 1,006,009 +0.03(+0.48%)
Apr 01, 2019 6.130 6.230 6.020 6.210 880,235 +0.13(+2.14%)
Mar 29, 2019 6.090 6.125 5.640 6.080 1,496,700 +0.04(+0.66%)
Mar 28, 2019 5.920 6.140 5.900 6.040 795,440 +0.15(+2.55%)
Mar 27, 2019 6.070 6.200 5.820 5.890 1,023,054 -0.24(-3.92%)
Mar 26, 2019 6.700 6.700 5.977 6.130 1,593,320 -0.51(-7.68%)
Mar 25, 2019 6.530 6.820 6.450 6.640 542,126 +0.08(+1.22%)
Mar 22, 2019 6.870 6.880 6.320 6.560 773,200 -0.34(-4.93%)
Mar 21, 2019 6.840 6.930 6.660 6.900 568,638 +0.00(+0.00%)
Mar 20, 2019 6.550 7.000 6.550 6.900 745,417 +0.31(+4.70%)
Mar 19, 2019 6.870 6.920 6.540 6.590 758,315 -0.24(-3.51%)
Mar 18, 2019 6.940 7.000 6.780 6.830 853,131 -0.07(-1.01%)
Mar 15, 2019 6.575 6.960 6.575 6.900 1,386,100 +0.26(+3.92%)
Mar 14, 2019 6.840 6.880 6.460 6.640 876,990 -0.24(-3.49%)
Mar 13, 2019 6.900 6.940 6.717 6.880 1,151,412 -0.02(-0.29%)
Mar 12, 2019 6.610 6.950 6.500 6.900 1,316,059 +0.27(+4.07%)
Mar 11, 2019 6.180 6.660 6.110 6.630 1,595,505 +0.44(+7.11%)
Mar 08, 2019 6.110 6.290 6.010 6.190 646,000 +0.03(+0.49%)
Mar 07, 2019 6.080 6.210 5.920 6.160 625,169 +0.07(+1.15%)
Mar 06, 2019 6.000 6.170 5.880 6.090 658,357 +0.06(+1.00%)
Mar 05, 2019 6.010 6.120 5.940 6.030 557,137 -0.03(-0.50%)
Mar 04, 2019 6.130 6.190 5.780 6.060 989,803 +0.05(+0.83%)
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.