Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 08, 2020 8.250 8.250 8.250 0 -0.03(-0.36%)
Jun 05, 2020 7.650 8.420 7.490 8.280 4,669,100 +1.12(+15.64%)
Jun 04, 2020 7.650 7.730 7.030 7.160 3,002,659 -0.49(-6.41%)
Jun 03, 2020 6.960 7.775 6.940 7.650 5,744,528 +1.05(+15.91%)
Jun 02, 2020 6.620 6.820 6.410 6.600 2,826,234 +0.01(+0.15%)
Jun 01, 2020 6.210 6.800 6.060 6.590 3,090,715 +0.32(+5.10%)
May 29, 2020 6.210 6.350 5.950 6.270 2,800,900 +0.04(+0.64%)
May 28, 2020 6.500 6.730 6.140 6.230 3,056,559 -0.23(-3.56%)
May 27, 2020 6.310 6.570 6.010 6.460 4,425,820 +0.33(+5.38%)
May 26, 2020 5.440 6.255 5.390 6.130 5,519,289 +0.96(+18.57%)
May 22, 2020 5.280 5.390 5.030 5.170 2,209,200 -0.08(-1.52%)
May 21, 2020 5.040 5.310 4.940 5.250 2,363,762 +0.04(+0.77%)
May 20, 2020 5.150 5.240 5.050 5.210 2,936,421 +0.13(+2.56%)
May 19, 2020 5.390 5.470 5.070 5.080 2,914,426 -0.42(-7.64%)
May 18, 2020 5.470 5.740 5.300 5.500 2,993,281 +0.38(+7.42%)
May 15, 2020 4.900 5.230 4.890 5.120 2,669,100 +0.20(+4.07%)
May 14, 2020 5.050 5.050 4.600 4.920 4,789,165 -0.13(-2.57%)
May 13, 2020 5.950 6.060 5.000 5.050 5,739,802 -0.94(-15.69%)
May 12, 2020 6.070 6.320 5.830 5.990 2,864,280 -0.03(-0.50%)
May 11, 2020 6.340 6.350 5.830 6.020 2,550,634 -0.32(-5.05%)
May 08, 2020 6.080 6.370 5.960 6.340 2,072,600 +0.42(+7.09%)
May 07, 2020 6.270 6.790 5.770 5.920 4,657,585 -0.70(-10.57%)
May 06, 2020 6.560 6.855 6.452 6.620 2,616,756 +0.10(+1.53%)
May 05, 2020 6.640 6.690 6.390 6.520 1,960,055 +0.12(+1.87%)
May 04, 2020 6.050 6.450 6.050 6.400 1,462,807 -0.02(-0.31%)
May 01, 2020 6.810 6.980 6.170 6.420 2,372,900 -0.75(-10.46%)
Apr 30, 2020 7.400 7.550 7.110 7.170 2,345,765 -0.19(-2.58%)
Apr 29, 2020 6.980 7.500 6.710 7.360 2,840,909 +0.77(+11.68%)
Apr 28, 2020 6.980 6.980 6.410 6.590 1,855,363 -0.03(-0.45%)
Apr 27, 2020 6.040 6.810 5.965 6.620 2,678,502 +0.59(+9.78%)
Apr 24, 2020 6.100 6.220 5.870 6.030 1,766,100 -0.04(-0.66%)
Apr 23, 2020 5.500 6.280 5.435 6.070 3,082,354 +0.63(+11.58%)
Apr 22, 2020 5.470 5.600 5.385 5.440 1,364,909 +0.13(+2.45%)
Apr 21, 2020 5.410 5.475 5.175 5.310 1,356,505 -0.24(-4.32%)
Apr 20, 2020 5.500 5.600 5.360 5.550 1,388,639 -0.09(-1.60%)
Apr 17, 2020 5.900 5.920 5.440 5.640 2,069,900 +0.26(+4.83%)
Apr 16, 2020 5.700 5.790 5.200 5.380 2,551,398 -0.28(-4.95%)
Apr 15, 2020 5.730 5.820 5.420 5.660 2,219,433 -0.36(-5.98%)
Apr 14, 2020 6.020 6.250 5.950 6.020 2,073,873 +0.26(+4.51%)
Apr 13, 2020 5.740 5.790 5.470 5.760 1,967,788 +0.07(+1.23%)
Apr 09, 2020 5.700 5.970 5.570 5.690 3,180,200 +0.26(+4.79%)
Apr 08, 2020 5.420 5.560 5.210 5.430 2,381,233 +0.19(+3.63%)
Apr 07, 2020 5.300 5.620 5.040 5.240 3,684,212 +0.38(+7.82%)
Apr 06, 2020 4.510 4.930 4.350 4.860 3,790,093 +0.71(+17.11%)
Apr 03, 2020 4.770 4.880 4.090 4.150 3,243,200 -0.55(-11.70%)
Apr 02, 2020 5.200 5.210 4.575 4.700 3,646,378 -0.58(-10.98%)
Apr 01, 2020 5.470 5.710 5.170 5.280 2,259,863 -0.27(-4.86%)
Mar 31, 2020 5.820 5.980 5.510 5.550 2,671,980 -0.27(-4.64%)
Mar 30, 2020 6.100 6.220 5.560 5.820 1,947,500 -0.18(-3.00%)
Mar 27, 2020 5.900 6.175 5.570 6.000 1,628,900 -0.06(-0.99%)
Mar 26, 2020 5.740 6.140 5.620 6.060 2,193,825 +0.31(+5.39%)
Mar 25, 2020 5.800 6.370 5.640 5.750 2,098,998 +0.12(+2.13%)
Mar 24, 2020 5.490 5.852 5.335 5.630 2,131,305 +0.64(+12.83%)
Mar 23, 2020 5.010 5.310 4.550 4.990 1,633,447 -0.02(-0.40%)
Mar 20, 2020 5.920 6.040 5.000 5.010 2,068,400 -0.59(-10.54%)
Mar 19, 2020 4.970 5.740 4.900 5.600 1,976,641 +0.59(+11.78%)
Mar 18, 2020 5.510 5.570 4.750 5.010 2,317,511 -0.87(-14.80%)
Mar 17, 2020 5.070 5.960 4.510 5.880 2,832,837 +0.99(+20.25%)
Mar 16, 2020 5.310 5.388 4.770 4.890 2,196,234 -1.13(-18.77%)
Mar 13, 2020 6.510 6.600 5.480 6.020 2,231,700 -0.07(-1.15%)
Mar 12, 2020 6.520 6.730 6.010 6.090 2,242,626 -1.02(-14.35%)
Mar 11, 2020 7.500 7.700 6.790 7.110 2,445,571 -0.63(-8.14%)
Mar 10, 2020 8.190 8.370 7.730 7.740 1,626,124 -0.16(-2.03%)
Mar 09, 2020 8.440 8.560 7.880 7.900 2,036,431 -1.27(-13.85%)
Mar 06, 2020 10.00 10.15 8.155 9.170 2,697,300 -1.18(-11.40%)
Mar 05, 2020 10.43 10.58 10.12 10.35 1,327,684 -0.40(-3.72%)
Mar 04, 2020 10.77 10.82 10.38 10.75 1,441,201 +0.15(+1.42%)
Mar 03, 2020 11.05 11.18 10.25 10.60 2,349,985 -0.43(-3.90%)
Mar 02, 2020 11.42 11.66 10.74 11.03 2,207,163 -0.32(-2.82%)
Feb 28, 2020 10.19 11.35 10.08 11.35 1,989,200 +0.68(+6.37%)
Feb 27, 2020 11.07 11.07 9.580 10.67 2,994,374 -0.37(-3.35%)
Feb 26, 2020 11.66 11.93 10.81 11.04 2,023,450 -0.60(-5.15%)
Feb 25, 2020 12.18 12.30 11.54 11.64 1,541,183 -0.44(-3.64%)
Feb 24, 2020 11.76 12.38 11.59 12.08 1,318,955 -0.53(-4.20%)
Feb 21, 2020 13.00 13.00 12.30 12.61 1,866,000 -0.45(-3.45%)
Feb 20, 2020 12.75 13.11 12.48 13.06 2,297,049 +0.31(+2.43%)
Feb 19, 2020 11.98 12.99 11.79 12.75 2,880,728 +0.91(+7.69%)
Feb 18, 2020 11.00 11.93 10.97 11.84 2,426,413 +0.97(+8.92%)
Feb 14, 2020 10.58 10.91 10.50 10.87 1,455,800 +0.49(+4.72%)
Feb 13, 2020 10.14 10.50 10.13 10.38 1,114,844 +0.14(+1.37%)
Feb 12, 2020 10.27 10.40 10.07 10.24 894,865 +0.09(+0.89%)
Feb 11, 2020 10.46 10.51 9.820 10.15 1,438,865 -0.28(-2.68%)
Feb 10, 2020 10.34 10.48 10.04 10.43 751,391 +0.11(+1.07%)
Feb 07, 2020 10.13 10.40 10.08 10.32 823,500 +0.19(+1.88%)
Feb 06, 2020 9.950 10.19 9.740 10.13 793,859 +0.23(+2.32%)
Feb 05, 2020 9.830 9.930 9.570 9.900 1,032,072 +0.24(+2.48%)
Feb 04, 2020 9.440 9.800 9.320 9.660 1,156,489 +0.44(+4.77%)
Feb 03, 2020 9.500 9.560 9.080 9.220 1,216,088 -0.14(-1.50%)
Jan 31, 2020 9.800 10.08 9.020 9.360 3,350,200 -0.75(-7.42%)
Jan 30, 2020 9.910 10.13 9.750 10.11 1,241,079 +0.11(+1.10%)
Jan 29, 2020 9.850 10.02 9.670 10.00 1,159,709 +0.30(+3.09%)
Jan 28, 2020 9.150 9.790 9.150 9.700 1,698,669 +0.67(+7.42%)
Jan 27, 2020 8.890 9.250 8.460 9.030 1,681,238 +0.07(+0.78%)
Jan 24, 2020 9.520 9.690 8.930 8.960 2,757,500 -0.60(-6.28%)
Jan 23, 2020 9.470 9.640 9.140 9.560 1,523,682 +0.08(+0.84%)
Jan 22, 2020 10.08 10.13 9.330 9.480 1,149,623 -0.49(-4.91%)
Jan 21, 2020 9.860 10.09 9.660 9.970 1,183,500 -0.16(-1.58%)
Jan 17, 2020 10.39 10.46 9.890 10.13 1,194,400 -0.18(-1.75%)
Jan 16, 2020 10.35 10.51 10.25 10.31 1,271,734 -0.14(-1.34%)
Jan 15, 2020 10.67 10.72 10.18 10.45 2,214,996 -0.31(-2.88%)
Jan 14, 2020 10.70 10.90 10.56 10.76 1,117,304 +0.11(+1.03%)
Jan 13, 2020 10.41 10.68 10.40 10.65 1,430,960 +0.26(+2.50%)
Jan 10, 2020 10.40 10.45 9.530 10.39 2,483,000 -0.10(-0.95%)
Jan 09, 2020 10.72 10.96 10.41 10.49 1,817,918 -0.03(-0.29%)
Jan 08, 2020 10.47 10.77 10.27 10.52 2,673,118 +0.01(+0.10%)
Jan 07, 2020 9.770 10.59 9.750 10.51 3,041,727 +0.78(+8.02%)
Jan 06, 2020 9.400 9.790 9.370 9.730 2,114,248 +0.33(+3.51%)
Jan 03, 2020 8.910 9.520 8.900 9.400 2,437,500 +0.36(+3.98%)
Jan 02, 2020 8.430 9.050 8.410 9.040 2,935,539 +0.88(+10.78%)
Dec 31, 2019 7.920 8.210 7.900 8.160 1,413,200 +0.23(+2.90%)
Dec 30, 2019 8.390 8.390 7.870 7.930 1,125,550 -0.45(-5.37%)
Dec 27, 2019 8.660 8.660 8.320 8.380 641,000 -0.22(-2.56%)
Dec 26, 2019 8.630 8.740 8.560 8.600 651,096 -0.04(-0.46%)
Dec 24, 2019 8.660 8.675 8.430 8.640 489,800 +0.04(+0.47%)
Dec 23, 2019 8.610 8.800 8.350 8.600 1,618,036 +0.13(+1.53%)
Dec 20, 2019 7.840 8.480 7.685 8.470 2,703,400 +0.75(+9.72%)
Dec 19, 2019 7.620 7.890 7.050 7.720 2,662,019 +0.50(+6.93%)
Dec 18, 2019 6.920 7.325 6.920 7.220 900,124 +0.28(+4.03%)
Dec 17, 2019 7.290 7.300 6.930 6.940 934,013 -0.34(-4.67%)
Dec 16, 2019 7.380 7.440 7.270 7.280 675,829 -0.04(-0.55%)
Dec 13, 2019 7.390 7.415 7.110 7.320 993,900 +0.02(+0.27%)
Dec 12, 2019 7.740 7.810 7.240 7.300 1,153,602 -0.47(-6.05%)
Dec 11, 2019 7.940 8.130 7.760 7.770 492,473 -0.22(-2.75%)
Dec 10, 2019 7.950 8.140 7.920 7.990 487,704 +0.08(+1.01%)
Dec 09, 2019 7.840 7.990 7.830 7.910 581,139 +0.04(+0.51%)
Dec 06, 2019 7.690 7.900 7.570 7.870 773,900 +0.28(+3.69%)
Dec 05, 2019 7.660 7.760 7.530 7.590 356,866 -0.02(-0.26%)
Dec 04, 2019 7.760 7.830 7.600 7.610 928,245 -0.11(-1.42%)
Dec 03, 2019 7.600 7.900 7.500 7.720 945,852 -0.02(-0.26%)
Dec 02, 2019 8.100 8.100 7.730 7.740 525,477 -0.34(-4.21%)
Nov 29, 2019 8.320 8.390 8.070 8.080 228,400 -0.20(-2.42%)
Nov 27, 2019 8.530 8.590 8.240 8.280 1,203,900 -0.24(-2.82%)
Nov 26, 2019 8.700 8.820 8.470 8.520 1,225,574 -0.15(-1.73%)
Nov 25, 2019 8.240 8.770 8.200 8.670 1,639,595 +0.35(+4.21%)
Nov 22, 2019 8.120 8.490 8.110 8.320 756,100 +0.30(+3.74%)
Nov 21, 2019 7.720 8.110 7.660 8.020 838,030 +0.36(+4.70%)
Nov 20, 2019 7.730 7.810 7.600 7.660 481,318 -0.09(-1.16%)
Nov 19, 2019 7.920 7.953 7.590 7.750 655,531 -0.09(-1.15%)
Nov 18, 2019 7.400 7.900 7.320 7.840 1,152,607 -0.25(-3.09%)
Nov 15, 2019 8.150 8.200 8.000 8.090 752,700 +0.00(+0.00%)
Nov 14, 2019 8.060 8.390 8.060 8.090 375,144 +0.05(+0.62%)
Nov 13, 2019 8.140 8.320 7.880 8.040 532,970 -0.21(-2.55%)
Nov 12, 2019 7.780 8.320 7.780 8.250 750,038 +0.48(+6.18%)
Nov 11, 2019 7.940 7.970 7.690 7.770 744,415 -0.16(-2.02%)
Nov 08, 2019 7.970 8.080 7.795 7.930 700,700 -0.05(-0.63%)
Nov 07, 2019 7.900 8.450 7.550 7.980 1,507,030 -0.52(-6.12%)
Nov 06, 2019 8.730 8.750 8.410 8.500 959,754 -0.34(-3.85%)
Nov 05, 2019 8.610 9.040 8.510 8.840 692,958 +0.40(+4.74%)
Nov 04, 2019 8.560 8.650 8.420 8.440 429,922 -0.07(-0.82%)
Nov 01, 2019 8.530 8.710 8.400 8.510 438,200 +0.01(+0.12%)
Oct 31, 2019 8.830 8.870 8.440 8.500 417,174 -0.36(-4.06%)
Oct 30, 2019 8.850 8.990 8.530 8.860 540,210 -0.04(-0.45%)
Oct 29, 2019 8.780 9.010 8.700 8.900 430,927 +0.12(+1.37%)
Oct 28, 2019 8.830 8.960 8.750 8.780 511,956 -0.02(-0.23%)
Oct 25, 2019 8.640 8.860 8.530 8.800 428,700 +0.10(+1.15%)
Oct 24, 2019 8.520 8.750 8.490 8.700 538,770 +0.33(+3.94%)
Oct 23, 2019 8.540 8.650 8.210 8.370 418,204 -0.24(-2.79%)
Oct 22, 2019 8.820 8.970 8.570 8.610 328,023 -0.23(-2.60%)
Oct 21, 2019 9.070 9.290 8.790 8.840 331,029 +0.04(+0.45%)
Oct 18, 2019 8.920 9.010 8.660 8.800 401,100 -0.20(-2.22%)
Oct 17, 2019 8.900 9.195 8.880 9.000 511,533 +0.16(+1.81%)
Oct 16, 2019 8.680 8.895 8.450 8.840 889,611 +0.14(+1.61%)
Oct 15, 2019 8.270 8.710 8.240 8.700 636,220 +0.44(+5.33%)
Oct 14, 2019 8.330 8.390 8.160 8.260 371,026 -0.14(-1.67%)
Oct 11, 2019 8.340 8.710 8.230 8.400 654,100 +0.15(+1.82%)
Oct 10, 2019 8.460 8.570 7.960 8.250 779,057 -0.24(-2.83%)
Oct 09, 2019 8.550 8.630 8.410 8.490 430,839 +0.03(+0.35%)
Oct 08, 2019 8.430 8.580 8.210 8.460 385,638 -0.09(-1.05%)
Oct 07, 2019 8.500 8.640 8.460 8.550 443,878 -0.03(-0.35%)
Oct 04, 2019 8.500 8.650 8.450 8.580 404,000 +0.10(+1.18%)
Oct 03, 2019 8.160 8.490 8.147 8.480 787,988 +0.23(+2.79%)
Oct 02, 2019 8.270 8.380 8.060 8.250 509,875 -0.10(-1.20%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.