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 (%)
Jun 29, 2018 2.910 2.950 2.840 2.850 249,239 -0.06(-2.06%)
Jun 28, 2018 2.940 2.950 2.800 2.910 408,037 -0.01(-0.34%)
Jun 27, 2018 2.900 3.060 2.830 2.920 1,180,873 +0.03(+1.04%)
Jun 26, 2018 2.800 2.970 2.750 2.890 677,908 +0.19(+7.04%)
Jun 25, 2018 3.130 3.130 2.680 2.700 1,108,465 -0.29(-9.70%)
Jun 22, 2018 3.230 3.230 2.850 2.990 4,908,289 -0.20(-6.27%)
Jun 21, 2018 3.160 3.340 3.140 3.190 886,152 -0.03(-0.93%)
Jun 20, 2018 3.150 3.310 3.040 3.220 1,541,777 +0.32(+11.03%)
Jun 19, 2018 2.890 2.920 2.850 2.900 276,693 -0.01(-0.34%)
Jun 18, 2018 2.880 2.910 2.810 2.910 377,787 +0.01(+0.34%)
Jun 15, 2018 2.940 2.790 2.900 619,598 +0.11(+3.94%)
Jun 14, 2018 2.900 2.970 2.720 2.790 578,655 -0.10(-3.46%)
Jun 13, 2018 2.720 2.930 2.690 2.890 631,991 +0.20(+7.43%)
Jun 12, 2018 2.610 2.770 2.610 2.690 391,717 +0.07(+2.67%)
Jun 11, 2018 2.570 2.700 2.560 2.620 436,839 +0.06(+2.34%)
Jun 08, 2018 2.420 2.570 2.420 2.560 441,162 +0.13(+5.35%)
Jun 07, 2018 2.430 2.470 2.400 2.430 293,127 +0.02(+0.83%)
Jun 06, 2018 2.480 2.410 598,843 +0.04(+1.69%)
Jun 05, 2018 2.360 2.430 2.350 2.370 622,108 +0.03(+1.28%)
Jun 04, 2018 2.400 2.410 2.310 2.340 218,091 -0.06(-2.50%)
Jun 01, 2018 2.360 2.400 2.340 2.400 192,675 +0.05(+2.13%)
May 31, 2018 2.390 2.420 2.300 2.350 244,265 -0.03(-1.26%)
May 30, 2018 2.360 2.450 2.320 2.380 383,929 +0.03(+1.28%)
May 29, 2018 2.270 2.385 2.195 2.350 515,164 +0.05(+2.17%)
May 25, 2018 2.300 2.300 2.300 0 -0.04(-1.71%)
May 24, 2018 2.260 2.410 2.200 2.340 364,294 +0.13(+5.88%)
May 23, 2018 2.330 2.380 2.210 2.210 442,075 -0.13(-5.56%)
May 22, 2018 2.540 2.540 2.340 2.340 393,383 -0.13(-5.26%)
May 21, 2018 2.540 2.630 2.440 2.470 636,817 -0.02(-0.80%)
May 18, 2018 2.470 2.560 2.430 2.490 498,171 +0.03(+1.22%)
May 17, 2018 2.440 2.560 2.370 2.460 1,153,723 +0.08(+3.36%)
May 16, 2018 2.150 2.400 2.130 2.380 905,236 +0.24(+11.21%)
May 15, 2018 2.120 2.160 2.070 2.140 221,279 +0.02(+0.94%)
May 14, 2018 2.100 2.160 2.060 2.120 357,358 +0.03(+1.44%)
May 11, 2018 2.020 2.110 1.960 2.090 557,725 +0.07(+3.47%)
May 10, 2018 2.220 2.241 2.000 2.020 322,068 -0.19(-8.60%)
May 09, 2018 2.200 2.280 2.170 2.210 267,977 +0.01(+0.45%)
May 08, 2018 2.240 2.250 2.170 2.200 330,560 -0.04(-1.79%)
May 07, 2018 2.220 2.280 2.210 2.240 259,438 +0.04(+1.82%)
May 04, 2018 2.420 2.450 2.076 2.200 935,505 -0.11(-4.76%)
May 03, 2018 2.410 2.420 2.260 2.310 601,395 -0.12(-4.94%)
May 02, 2018 2.250 2.450 2.230 2.430 567,319 +0.16(+7.05%)
May 01, 2018 2.190 2.270 2.190 2.270 244,042 +0.09(+4.13%)
Apr 30, 2018 2.220 2.300 2.170 2.180 540,286 -0.03(-1.36%)
Apr 27, 2018 2.200 2.240 2.170 2.210 205,776 +0.01(+0.45%)
Apr 26, 2018 2.190 2.280 2.180 2.200 196,818 +0.00(+0.00%)
Apr 25, 2018 2.150 2.250 2.105 2.200 233,777 +0.05(+2.33%)
Apr 24, 2018 2.140 2.210 2.100 2.150 565,639 -0.01(-0.46%)
Apr 23, 2018 2.240 2.260 2.140 2.160 255,031 -0.07(-3.14%)
Apr 20, 2018 2.290 2.300 2.190 2.230 366,783 -0.08(-3.46%)
Apr 19, 2018 2.330 2.360 2.241 2.310 509,613 -0.02(-0.86%)
Apr 18, 2018 2.270 2.400 2.220 2.330 645,538 +0.07(+3.10%)
Apr 17, 2018 2.380 2.450 2.245 2.260 531,570 -0.12(-5.04%)
Apr 16, 2018 2.170 2.450 2.170 2.380 837,210 +0.21(+9.68%)
Apr 13, 2018 2.200 2.205 2.130 2.170 327,547 -0.02(-0.91%)
Apr 12, 2018 2.180 2.225 2.155 2.190 364,004 +0.03(+1.39%)
Apr 11, 2018 2.060 2.285 2.060 2.160 987,190 +0.07(+3.35%)
Apr 10, 2018 1.970 2.150 1.960 2.090 827,258 +0.13(+6.63%)
Apr 09, 2018 1.920 2.000 1.880 1.960 453,161 +0.06(+3.16%)
Apr 06, 2018 1.870 1.930 1.860 1.900 706,414 +0.00(+0.00%)
Apr 05, 2018 1.780 1.930 1.780 1.900 608,708 +0.12(+6.74%)
Apr 04, 2018 1.690 1.790 1.650 1.780 257,474 +0.06(+3.49%)
Apr 03, 2018 1.700 1.750 1.680 1.720 287,227 +0.02(+1.18%)
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.