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 (%)
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%)
Apr 02, 2018 1.760 1.820 1.670 1.700 620,021 -0.10(-5.56%)
Mar 29, 2018 1.800 1.800 1.800 0 -0.01(-0.55%)
Mar 28, 2018 1.890 1.890 1.790 1.810 671,006 -0.03(-1.63%)
Mar 27, 2018 1.890 1.940 1.800 1.840 927,842 -0.06(-3.16%)
Mar 26, 2018 1.970 1.990 1.870 1.900 702,710 -0.02(-1.04%)
Mar 23, 2018 1.940 2.020 1.907 1.920 536,679 +0.01(+0.52%)
Mar 22, 2018 1.890 1.990 1.890 1.910 508,291 +0.01(+0.53%)
Mar 21, 2018 1.960 2.000 1.890 1.900 583,382 -0.09(-4.52%)
Mar 20, 2018 2.040 2.050 1.880 1.990 856,052 -0.08(-3.86%)
Mar 19, 2018 1.950 2.070 1.900 2.070 580,202 +0.07(+3.50%)
Mar 16, 2018 1.970 2.020 1.865 2.000 972,040 +0.03(+1.52%)
Mar 15, 2018 2.220 2.220 1.940 1.970 2,239,144 +0.25(+14.53%)
Mar 14, 2018 1.630 1.760 1.630 1.720 991,899 +0.10(+6.17%)
Mar 13, 2018 1.710 1.740 1.600 1.620 763,701 -0.09(-5.26%)
Mar 12, 2018 1.740 1.760 1.680 1.710 474,882 -0.01(-0.58%)
Mar 09, 2018 1.740 1.760 1.680 1.720 297,947 +0.01(+0.58%)
Mar 08, 2018 1.690 1.800 1.681 1.710 541,662 +0.03(+1.79%)
Mar 07, 2018 1.680 160,424 -0.01(-0.59%)
Mar 06, 2018 1.730 1.777 1.660 1.690 222,192 -0.02(-1.17%)
Mar 05, 2018 1.700 1.760 1.670 1.710 426,700 +0.01(+0.59%)
Mar 02, 2018 1.490 1.710 1.480 1.700 571,951 +0.21(+14.09%)
Mar 01, 2018 1.610 1.615 1.480 1.490 921,259 -0.12(-7.45%)
Feb 28, 2018 1.770 1.770 1.565 1.610 1,084,161 -0.16(-9.04%)
Feb 27, 2018 1.900 1.900 1.750 1.770 269,026 -0.11(-5.85%)
Feb 26, 2018 1.790 1.900 1.785 1.880 358,049 +0.11(+6.21%)
Feb 23, 2018 1.730 1.780 1.710 1.770 190,614 +0.06(+3.51%)
Feb 22, 2018 1.710 1.710 243,060 -0.10(-5.52%)
Feb 21, 2018 1.830 1.840 1.785 1.810 306,628 -0.02(-1.09%)
Feb 20, 2018 1.740 1.860 1.730 1.830 402,286 +0.09(+5.17%)
Feb 16, 2018 1.740 1.740 1.740 0 -0.02(-1.14%)
Feb 15, 2018 1.730 1.780 1.700 1.760 184,879 +0.04(+2.33%)
Feb 14, 2018 1.660 1.730 1.660 1.720 253,790 +0.04(+2.38%)
Feb 13, 2018 1.660 1.700 1.660 1.680 225,773 -0.01(-0.59%)
Feb 12, 2018 1.660 1.710 1.620 1.690 233,897 +0.03(+1.81%)
Feb 09, 2018 1.600 1.690 1.530 1.660 812,897 +0.07(+4.40%)
Feb 08, 2018 1.630 1.680 1.610 1.590 1,119,069 -0.03(-1.85%)
Feb 07, 2018 1.730 1.770 1.610 1.620 663,164 -0.12(-6.90%)
Feb 06, 2018 1.700 1.786 1.650 1.740 485,217 -0.03(-1.69%)
Feb 05, 2018 1.760 1.865 1.740 1.770 247,892 -0.02(-1.12%)
Feb 02, 2018 1.960 1.960 1.760 1.790 805,752 -0.13(-6.77%)
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.