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 (%)
Jan 31, 2018 2.000 2.000 1.900 1.920 532,106 -0.04(-2.04%)
Jan 30, 2018 2.140 2.150 1.930 1.960 703,156 -0.22(-10.09%)
Jan 29, 2018 2.190 2.270 2.140 2.180 969,221 +0.03(+1.40%)
Jan 26, 2018 2.100 2.190 2.060 2.150 540,122 +0.05(+2.38%)
Jan 25, 2018 2.190 2.210 2.070 2.100 612,294 -0.03(-1.41%)
Jan 24, 2018 2.110 2.230 2.110 2.130 1,249,884 +0.01(+0.47%)
Jan 23, 2018 2.120 2.140 2.080 2.120 511,407 +0.02(+0.95%)
Jan 22, 2018 2.200 2.250 2.070 2.100 1,912,069 +0.09(+4.48%)
Jan 19, 2018 2.240 2.280 1.980 2.010 1,125,960 -0.23(-10.27%)
Jan 18, 2018 2.250 2.270 2.160 2.240 569,011 +0.01(+0.45%)
Jan 17, 2018 2.180 2.260 2.120 2.230 479,251 +0.04(+1.83%)
Jan 16, 2018 2.380 2.380 2.070 2.190 1,014,385 -0.19(-7.98%)
Jan 12, 2018 2.380 2.380 2.380 0 +0.16(+7.21%)
Jan 11, 2018 2.190 2.270 2.170 2.220 422,635 +0.02(+0.91%)
Jan 10, 2018 2.200 2.220 2.150 2.200 396,746 +0.02(+0.92%)
Jan 09, 2018 2.290 2.290 2.100 2.180 1,267,762 -0.03(-1.36%)
Jan 08, 2018 2.110 2.300 2.100 2.210 2,502,844 +0.10(+4.74%)
Jan 05, 2018 2.000 2.150 1.970 2.110 1,496,440 +0.12(+6.03%)
Jan 04, 2018 2.000 2.010 1.920 1.990 360,949 +0.02(+1.02%)
Jan 03, 2018 2.000 2.042 1.950 1.970 596,461 -0.11(-5.29%)
Jan 02, 2018 1.870 2.140 1.870 2.080 1,726,434 +0.21(+11.23%)
Dec 29, 2017 1.870 1.870 1.870 0 -0.04(-2.09%)
Dec 28, 2017 1.870 1.920 1.850 1.910 244,224 +0.04(+2.14%)
Dec 27, 2017 1.880 1.895 1.820 1.870 343,449 -0.02(-1.06%)
Dec 26, 2017 1.940 1.984 1.850 1.890 379,920 -0.03(-1.56%)
Dec 22, 2017 1.970 1.975 1.900 1.920 374,276 -0.04(-2.04%)
Dec 21, 2017 1.890 2.020 1.860 1.960 1,572,765 +0.09(+4.81%)
Dec 20, 2017 1.900 1.940 1.840 1.870 570,441 -0.02(-1.06%)
Dec 19, 2017 1.700 1.930 1.680 1.890 2,653,899 +0.20(+11.83%)
Dec 18, 2017 1.770 1.840 1.690 1.690 539,691 -0.05(-2.87%)
Dec 15, 2017 1.710 1.790 1.700 1.740 813,623 +0.02(+1.16%)
Dec 14, 2017 1.760 1.770 1.690 1.720 709,962 -0.03(-1.71%)
Dec 13, 2017 1.720 1.780 1.719 1.750 393,776 +0.01(+0.57%)
Dec 12, 2017 1.750 1.780 1.730 1.740 551,122 -0.01(-0.57%)
Dec 11, 2017 1.720 1.770 1.690 1.750 526,085 +0.04(+2.34%)
Dec 08, 2017 1.760 1.800 1.700 1.710 3,177,913 +0.00(+0.00%)
Dec 07, 2017 1.750 1.795 1.730 283,117 +0.00(+0.00%)
Dec 06, 2017 1.770 1.810 1.740 1.750 452,874 -0.03(-1.69%)
Dec 05, 2017 1.760 1.840 1.730 1.780 453,216 +0.02(+1.14%)
Dec 04, 2017 1.750 1.730 1.760 511,700 +0.01(+0.57%)
Dec 01, 2017 1.800 1.810 1.750 1.750 615,078 -0.05(-2.78%)
Nov 30, 2017 1.840 1.890 1.780 1.800 875,603 -0.04(-2.17%)
Nov 29, 2017 1.920 1.930 1.810 1.840 488,746 -0.09(-4.66%)
Nov 28, 2017 1.950 2.020 1.880 1.930 514,837 -0.06(-3.02%)
Nov 27, 2017 1.820 2.030 1.790 1.990 1,680,516 +0.17(+9.34%)
Nov 24, 2017 1.790 1.850 1.790 1.820 173,144 +0.02(+1.11%)
Nov 22, 2017 1.810 1.850 1.770 1.800 618,334 -0.02(-1.10%)
Nov 21, 2017 1.840 1.850 1.810 1.820 311,314 -0.02(-1.09%)
Nov 20, 2017 1.850 1.890 1.830 1.840 280,686 -0.03(-1.60%)
Nov 17, 2017 1.890 1.930 1.840 1.870 381,306 -0.01(-0.53%)
Nov 16, 2017 1.900 1.940 1.880 1.880 196,885 -0.01(-0.53%)
Nov 15, 2017 1.870 1.960 1.840 1.890 266,348 +0.02(+1.07%)
Nov 14, 2017 1.920 1.920 1.850 1.870 355,307 -0.03(-1.58%)
Nov 13, 2017 1.930 1.950 1.870 1.900 322,135 -0.04(-2.06%)
Nov 10, 2017 1.930 1.980 1.920 1.940 342,739 -0.01(-0.51%)
Nov 09, 2017 1.970 1.980 1.890 1.950 447,981 -0.02(-1.02%)
Nov 08, 2017 1.870 1.990 1.810 1.970 873,111 +0.08(+4.23%)
Nov 07, 2017 1.980 1.990 1.830 1.890 1,193,121 -0.10(-5.03%)
Nov 06, 2017 2.070 2.105 1.980 1.990 1,034,242 -0.08(-3.86%)
Nov 03, 2017 2.070 2.460 2.020 2.070 3,772,167 -1.38(-40.00%)
Nov 02, 2017 3.310 3.510 3.310 3.450 325,871 +0.08(+2.37%)
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.