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 (%)
Sep 28, 2018 3.590 3.630 3.540 3.600 97,000 -0.01(-0.28%)
Sep 27, 2018 3.660 3.680 3.560 3.610 151,117 -0.05(-1.37%)
Sep 26, 2018 3.570 3.705 3.570 3.660 200,937 +0.09(+2.52%)
Sep 25, 2018 3.720 3.763 3.550 3.570 296,610 -0.14(-3.77%)
Sep 24, 2018 3.800 3.850 3.700 3.710 137,799 -0.09(-2.37%)
Sep 21, 2018 3.920 3.940 3.750 3.800 298,300 -0.12(-3.06%)
Sep 20, 2018 3.870 3.980 3.770 3.920 162,767 +0.06(+1.55%)
Sep 19, 2018 3.880 3.940 3.750 3.860 264,816 -0.05(-1.28%)
Sep 18, 2018 3.860 4.030 3.800 3.910 370,725 +0.10(+2.62%)
Sep 17, 2018 3.850 3.970 3.750 3.810 232,897 -0.03(-0.78%)
Sep 14, 2018 3.700 3.880 3.660 3.840 265,700 +0.17(+4.63%)
Sep 13, 2018 3.720 3.820 3.650 3.670 203,566 +0.00(+0.00%)
Sep 12, 2018 3.700 3.760 3.520 3.670 190,686 -0.03(-0.81%)
Sep 11, 2018 3.750 3.830 3.650 3.700 128,211 -0.03(-0.80%)
Sep 10, 2018 3.730 3.880 3.680 3.730 210,542 +0.05(+1.36%)
Sep 07, 2018 3.620 3.775 3.620 3.680 126,700 +0.00(+0.00%)
Sep 06, 2018 3.650 3.710 3.580 3.680 240,140 +0.06(+1.66%)
Sep 05, 2018 3.760 3.772 3.610 3.620 287,785 -0.14(-3.72%)
Sep 04, 2018 3.950 3.981 3.666 3.760 407,035 -0.22(-5.53%)
Aug 31, 2018 3.980 3.980 3.980 0 -0.03(-0.75%)
Aug 30, 2018 3.970 4.050 3.880 4.010 290,105 +0.03(+0.75%)
Aug 29, 2018 3.960 4.010 3.940 3.980 147,061 +0.02(+0.51%)
Aug 28, 2018 4.020 4.070 3.930 3.960 203,129 -0.07(-1.74%)
Aug 27, 2018 4.050 4.170 4.010 4.030 334,799 -0.03(-0.74%)
Aug 24, 2018 3.980 4.200 3.970 4.060 366,600 +0.08(+2.01%)
Aug 23, 2018 3.960 4.020 3.900 3.980 242,721 +0.00(+0.00%)
Aug 22, 2018 3.850 3.990 3.780 3.980 237,289 +0.13(+3.38%)
Aug 21, 2018 3.920 3.959 3.750 3.850 227,339 -0.05(-1.28%)
Aug 20, 2018 3.850 3.980 3.840 3.900 176,036 +0.07(+1.83%)
Aug 17, 2018 3.910 3.920 3.810 3.830 148,100 -0.08(-2.05%)
Aug 16, 2018 3.850 4.020 3.840 3.910 172,425 +0.10(+2.62%)
Aug 15, 2018 3.860 3.890 3.750 3.810 212,935 -0.15(-3.79%)
Aug 14, 2018 4.060 4.110 3.920 3.960 711,892 -0.07(-1.74%)
Aug 13, 2018 3.590 4.050 3.550 4.030 803,454 +0.44(+12.26%)
Aug 10, 2018 3.560 3.620 3.400 3.590 429,000 +0.02(+0.56%)
Aug 09, 2018 3.560 3.650 3.500 3.570 743,703 +0.25(+7.53%)
Aug 08, 2018 3.440 3.440 3.287 3.320 187,662 -0.11(-3.21%)
Aug 07, 2018 3.380 3.470 3.340 3.430 414,267 +0.07(+2.08%)
Aug 06, 2018 3.600 3.600 3.320 3.360 365,007 -0.22(-6.15%)
Aug 03, 2018 3.340 3.730 3.220 3.580 1,036,200 +0.30(+9.15%)
Aug 02, 2018 3.100 3.400 3.050 3.280 1,447,257 +0.50(+17.99%)
Aug 01, 2018 2.900 2.940 2.685 2.780 601,581 -0.10(-3.47%)
Jul 31, 2018 2.920 2.990 2.850 2.880 317,853 -0.04(-1.37%)
Jul 30, 2018 3.050 3.100 2.900 2.920 448,643 -0.11(-3.63%)
Jul 27, 2018 3.150 3.150 2.940 3.030 508,200 -0.11(-3.50%)
Jul 26, 2018 3.200 3.210 3.050 3.140 222,116 -0.06(-1.88%)
Jul 25, 2018 3.110 3.257 3.070 3.200 471,676 +0.10(+3.23%)
Jul 24, 2018 3.330 3.330 3.080 3.100 572,378 -0.19(-5.78%)
Jul 23, 2018 3.440 3.450 3.150 3.290 634,904 -0.17(-4.91%)
Jul 20, 2018 3.470 3.490 3.420 3.460 195,271 -0.01(-0.29%)
Jul 19, 2018 3.430 3.560 3.420 3.470 237,645 +0.05(+1.46%)
Jul 18, 2018 3.460 3.700 3.370 3.420 781,068 -0.03(-0.87%)
Jul 17, 2018 3.380 3.455 3.260 3.450 537,047 +0.07(+2.07%)
Jul 16, 2018 3.330 3.500 3.330 3.380 595,528 +0.05(+1.50%)
Jul 13, 2018 3.120 3.530 3.078 3.330 1,600,996 +0.27(+8.82%)
Jul 12, 2018 3.010 3.150 2.980 3.060 334,762 +0.07(+2.34%)
Jul 11, 2018 2.950 3.010 2.940 2.990 209,831 -0.01(-0.33%)
Jul 10, 2018 2.860 3.010 2.840 3.000 360,219 +0.14(+4.90%)
Jul 09, 2018 2.930 2.930 2.820 2.860 356,755 -0.03(-1.04%)
Jul 06, 2018 2.910 2.940 2.840 2.890 233,859 -0.01(-0.34%)
Jul 05, 2018 3.000 3.023 2.870 2.900 264,808 -0.09(-3.01%)
Jul 03, 2018 2.990 2.990 2.990 0 +0.04(+1.36%)
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.