Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 31, 2017 5.100 5.100 4.970 4.980 565,147 -0.11(-2.16%)
May 30, 2017 4.950 5.120 4.860 5.090 1,134,557 +0.09(+1.80%)
May 26, 2017 4.990 5.030 4.930 5.000 677,184 -0.03(-0.60%)
May 25, 2017 5.030 5.075 4.960 5.030 536,669 -0.01(-0.20%)
May 24, 2017 5.180 5.190 4.940 5.040 674,809 -0.13(-2.51%)
May 23, 2017 5.110 5.190 5.020 5.170 558,807 +0.05(+0.98%)
May 22, 2017 5.100 5.150 5.030 5.120 550,673 +0.07(+1.39%)
May 19, 2017 5.010 5.140 4.950 5.050 715,023 +0.03(+0.60%)
May 18, 2017 5.450 5.525 4.850 5.020 2,258,368 -0.44(-8.06%)
May 17, 2017 5.670 5.680 5.445 5.460 764,682 -0.20(-3.53%)
May 16, 2017 5.820 5.830 5.630 5.660 422,737 -0.17(-2.92%)
May 15, 2017 5.720 5.900 5.710 5.830 534,518 +0.09(+1.57%)
May 12, 2017 5.880 5.880 5.710 5.740 529,859 -0.14(-2.38%)
May 11, 2017 5.840 5.890 5.720 5.880 693,218 +0.01(+0.17%)
May 10, 2017 6.140 6.140 5.840 5.870 725,910 -0.31(-5.02%)
May 09, 2017 6.020 6.280 6.020 6.180 904,490 +0.23(+3.87%)
May 08, 2017 5.950 6.080 5.930 5.950 1,026,506 +0.01(+0.17%)
May 05, 2017 5.780 6.025 5.670 5.940 2,515,938 +0.19(+3.30%)
May 04, 2017 5.450 5.870 5.450 5.750 1,491,651 +0.04(+0.70%)
May 03, 2017 5.530 5.800 5.530 5.710 1,024,716 +0.12(+2.15%)
May 02, 2017 5.600 5.740 5.550 5.590 888,825 -0.04(-0.71%)
May 01, 2017 5.710 5.780 5.610 5.630 1,082,166 -0.08(-1.40%)
Apr 28, 2017 5.800 5.800 5.670 5.710 521,088 -0.11(-1.89%)
Apr 27, 2017 5.900 5.940 5.780 5.820 840,189 -0.07(-1.19%)
Apr 26, 2017 5.900 5.990 5.830 5.890 756,571 -0.01(-0.17%)
Apr 25, 2017 5.940 5.990 5.860 5.900 609,116 +0.01(+0.17%)
Apr 24, 2017 5.780 5.910 5.730 5.890 724,101 +0.13(+2.26%)
Apr 21, 2017 5.690 5.780 5.635 5.760 449,391 +0.06(+1.05%)
Apr 20, 2017 5.770 5.810 5.660 5.700 507,292 -0.04(-0.70%)
Apr 19, 2017 5.580 5.810 5.550 5.740 760,355 +0.19(+3.42%)
Apr 18, 2017 5.430 5.550 5.390 5.550 664,764 +0.10(+1.83%)
Apr 17, 2017 5.420 5.480 5.365 5.450 926,716 +0.02(+0.37%)
Apr 13, 2017 5.550 5.550 5.415 5.430 1,049,532 -0.15(-2.69%)
Apr 12, 2017 5.620 5.660 5.560 5.580 539,449 -0.08(-1.41%)
Apr 11, 2017 5.480 5.730 5.430 5.660 954,009 +0.19(+3.47%)
Apr 10, 2017 5.720 5.729 5.470 5.470 1,070,429 -0.27(-4.70%)
Apr 07, 2017 5.670 5.835 5.620 5.740 724,427 +0.05(+0.88%)
Apr 06, 2017 5.490 5.690 5.470 5.690 734,276 +0.18(+3.27%)
Apr 05, 2017 5.660 5.720 5.470 5.510 1,002,740 -0.15(-2.65%)
Apr 04, 2017 5.630 5.680 5.550 5.660 853,357 +0.03(+0.53%)
Apr 03, 2017 5.900 5.950 5.630 5.630 1,192,086 -0.26(-4.41%)
Mar 31, 2017 5.660 5.980 5.660 5.890 1,919,721 +0.20(+3.51%)
Mar 30, 2017 5.600 5.700 5.550 5.690 923,666 +0.09(+1.61%)
Mar 29, 2017 5.400 5.700 5.400 5.600 1,281,588 +0.20(+3.70%)
Mar 28, 2017 5.510 5.530 5.390 5.400 999,546 -0.11(-2.00%)
Mar 27, 2017 5.510 5.580 5.490 5.510 913,068 -0.07(-1.25%)
Mar 24, 2017 5.520 5.610 5.460 5.580 1,638,831 +0.06(+1.09%)
Mar 23, 2017 5.470 5.650 5.415 5.520 1,774,072 +0.05(+0.91%)
Mar 22, 2017 5.460 5.520 5.400 5.470 1,787,516 +0.01(+0.18%)
Mar 21, 2017 5.560 5.600 5.420 5.460 1,798,211 -0.11(-1.97%)
Mar 20, 2017 5.850 5.860 5.511 5.570 2,484,059 -0.23(-3.97%)
Mar 17, 2017 5.810 5.885 5.650 5.800 3,480,097 +0.04(+0.69%)
Mar 16, 2017 6.100 6.200 5.750 5.760 3,651,552 -0.30(-4.95%)
Mar 15, 2017 6.700 6.770 5.960 6.060 6,970,109 -2.33(-27.77%)
Mar 14, 2017 8.520 8.590 8.315 8.390 638,540 -0.17(-1.99%)
Mar 13, 2017 8.640 8.760 8.510 8.560 458,584 -0.14(-1.61%)
Mar 10, 2017 8.650 8.719 8.550 8.700 347,573 +0.13(+1.52%)
Mar 09, 2017 8.670 8.670 8.540 8.570 245,340 -0.09(-1.04%)
Mar 08, 2017 8.560 8.750 8.540 8.660 260,676 +0.11(+1.29%)
Mar 07, 2017 8.550 8.640 8.470 8.550 380,326 -0.01(-0.12%)
Mar 06, 2017 8.820 8.850 8.530 8.560 391,585 -0.28(-3.17%)
Mar 03, 2017 8.790 8.935 8.750 8.840 692,121 +0.09(+1.03%)
Mar 02, 2017 8.900 8.900 8.720 8.750 443,541 -0.16(-1.80%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.