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 (%)
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%)
Nov 01, 2017 3.590 3.590 3.350 3.370 448,678 -0.19(-5.34%)
Oct 31, 2017 3.440 3.573 3.410 3.560 333,250 +0.13(+3.79%)
Oct 30, 2017 3.430 3.500 3.337 3.430 311,305 -0.01(-0.29%)
Oct 27, 2017 3.370 3.480 3.310 3.440 336,463 +0.08(+2.38%)
Oct 26, 2017 3.410 3.460 3.350 3.360 180,743 -0.04(-1.18%)
Oct 25, 2017 3.440 3.480 3.310 3.400 283,536 -0.07(-2.02%)
Oct 24, 2017 3.420 3.650 3.400 3.470 386,230 +0.09(+2.66%)
Oct 23, 2017 3.520 3.570 3.380 3.380 265,561 -0.08(-2.31%)
Oct 20, 2017 3.510 3.530 3.450 3.460 187,046 +0.01(+0.29%)
Oct 19, 2017 3.510 3.510 3.380 3.450 322,147 -0.05(-1.43%)
Oct 18, 2017 3.520 3.520 3.430 3.500 290,736 +0.03(+0.86%)
Oct 17, 2017 3.590 3.599 3.460 3.470 255,570 -0.10(-2.80%)
Oct 16, 2017 3.630 3.670 3.510 3.570 322,319 -0.06(-1.65%)
Oct 13, 2017 3.690 3.750 3.620 3.630 173,185 -0.04(-1.09%)
Oct 12, 2017 3.720 3.760 3.645 3.670 231,954 -0.05(-1.34%)
Oct 11, 2017 3.660 3.745 3.640 3.720 423,734 +0.05(+1.36%)
Oct 10, 2017 3.760 3.650 3.670 336,302 +0.01(+0.27%)
Oct 09, 2017 3.680 3.750 3.650 3.660 171,233 -0.04(-1.08%)
Oct 06, 2017 3.790 3.790 3.670 3.700 216,611 -0.09(-2.37%)
Oct 05, 2017 3.710 3.830 3.670 3.790 435,708 +0.14(+3.84%)
Oct 04, 2017 3.810 3.850 3.650 3.650 503,159 -0.20(-5.19%)
Oct 03, 2017 3.700 3.885 3.700 3.850 406,149 +0.13(+3.49%)
Oct 02, 2017 3.880 3.920 3.700 3.720 287,765 -0.17(-4.37%)
Sep 29, 2017 3.690 3.920 3.650 3.890 280,126 +0.22(+5.99%)
Sep 28, 2017 3.770 3.810 3.650 3.670 338,433 -0.11(-2.91%)
Sep 27, 2017 3.710 3.820 3.680 3.780 245,210 +0.09(+2.44%)
Sep 26, 2017 3.700 3.750 3.640 3.690 266,648 -0.01(-0.27%)
Sep 25, 2017 3.880 3.990 3.690 3.700 351,371 -0.24(-6.09%)
Sep 22, 2017 3.710 3.950 3.650 3.940 366,194 +0.27(+7.36%)
Sep 21, 2017 3.750 3.790 3.640 3.670 450,234 -0.09(-2.39%)
Sep 20, 2017 3.880 3.880 3.630 3.760 641,646 -0.11(-2.84%)
Sep 19, 2017 4.070 4.070 3.720 3.870 361,813 -0.18(-4.44%)
Sep 18, 2017 4.040 4.180 4.030 4.050 707,945 +0.00(+0.00%)
Sep 15, 2017 4.070 4.080 4.020 4.050 379,505 -0.01(-0.25%)
Sep 14, 2017 4.140 4.160 4.050 4.060 197,473 -0.08(-1.93%)
Sep 13, 2017 4.070 4.170 4.070 4.140 283,538 +0.06(+1.47%)
Sep 12, 2017 4.010 4.135 4.010 4.080 359,212 +0.07(+1.75%)
Sep 11, 2017 4.010 4.039 3.945 4.010 203,189 +0.03(+0.75%)
Sep 08, 2017 4.060 4.095 3.930 3.980 237,136 -0.09(-2.21%)
Sep 07, 2017 4.070 4.160 4.070 4.070 476,060 -0.02(-0.49%)
Sep 06, 2017 4.000 4.110 3.900 4.090 574,187 +0.14(+3.54%)
Sep 05, 2017 3.920 4.080 3.850 3.950 889,919 +0.01(+0.25%)
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.