Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP: ROMJF )

0.3066 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 2024 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 (%)
Jul 30, 2021 1.950 1.950 1.920 1.920 10,525 -0.06(-3.03%)
Jul 29, 2021 2.005 2.005 1.980 1.980 1,928 -0.01(-0.50%)
Jul 28, 2021 1.988 2.000 1.950 1.990 2,054 +0.07(+3.65%)
Jul 27, 2021 1.920 1.920 1.920 1.920 426 -0.07(-3.52%)
Jul 26, 2021 1.980 1.990 1.970 1.990 6,438 +0.01(+0.51%)
Jul 23, 2021 1.980 1.980 1.980 1.980 1,650 +0.06(+3.13%)
Jul 22, 2021 1.920 1.935 1.900 1.920 1,860 +0.00(+0.03%)
Jul 21, 2021 1.925 1.950 1.901 1.919 4,600 -0.02(-1.06%)
Jul 20, 2021 1.970 1.970 1.940 1.940 5,095 +0.05(+2.65%)
Jul 19, 2021 1.860 1.890 1.860 1.890 1,500 +0.04(+2.16%)
Jul 16, 2021 1.925 2.020 1.840 1.850 30,659 -0.05(-2.63%)
Jul 15, 2021 1.960 1.960 1.870 1.900 8,732 +0.08(+4.40%)
Jul 14, 2021 1.900 1.960 1.820 1.820 10,811 -0.01(-0.55%)
Jul 13, 2021 1.824 1.890 1.790 1.830 10,289 -0.01(-0.70%)
Jul 12, 2021 1.890 1.890 1.843 1.843 22,860 -0.06(-3.01%)
Jul 09, 2021 1.880 1.930 1.880 1.900 15,350 -0.03(-1.55%)
Jul 08, 2021 1.900 1.940 1.900 1.930 2,530 -0.02(-1.15%)
Jul 07, 2021 1.920 1.952 1.920 1.952 2,161 +0.01(+0.64%)
Jul 06, 2021 1.939 1.940 1.900 1.940 1,651 -0.04(-2.02%)
Jul 02, 2021 2.020 2.020 1.980 1.980 437 +0.00(+0.00%)
Jul 01, 2021 1.960 1.980 1.960 1.980 338 -0.00(-0.25%)
Jun 30, 2021 2.040 2.040 1.985 1.985 2,650 -0.03(-1.25%)
Jun 29, 2021 2.020 2.020 1.975 2.010 5,907 -0.01(-0.50%)
Jun 28, 2021 2.000 2.020 1.980 2.020 9,516 -0.03(-1.46%)
Jun 25, 2021 2.061 2.061 2.046 2.050 7,686 +0.01(+0.40%)
Jun 24, 2021 1.921 2.070 1.908 2.042 7,966 +0.16(+8.61%)
Jun 23, 2021 1.845 1.880 1.845 1.880 1,250 +0.02(+1.08%)
Jun 22, 2021 1.850 1.880 1.790 1.860 13,340 +0.01(+0.54%)
Jun 21, 2021 1.930 1.960 1.820 1.850 15,335 -0.11(-5.61%)
Jun 18, 2021 1.970 1.985 1.960 1.960 12,841 -0.07(-3.33%)
Jun 17, 2021 2.060 2.060 1.984 2.027 15,017 -0.03(-1.58%)
Jun 16, 2021 2.060 2.075 2.060 2.060 3,798 +0.00(+0.24%)
Jun 15, 2021 2.081 2.083 2.055 2.055 5,015 -0.04(-2.14%)
Jun 14, 2021 2.160 2.160 2.080 2.100 4,890 -0.02(-0.94%)
Jun 11, 2021 2.070 2.160 2.070 2.120 10,400 +0.05(+2.42%)
Jun 10, 2021 2.030 2.150 2.030 2.070 7,036 -0.05(-2.31%)
Jun 09, 2021 2.099 2.150 2.099 2.119 10,574 +0.07(+3.36%)
Jun 08, 2021 2.030 2.080 2.027 2.050 11,680 -0.01(-0.48%)
Jun 07, 2021 2.150 2.160 2.060 2.060 16,943 -0.02(-0.96%)
Jun 04, 2021 2.230 2.230 2.020 2.080 6,525 -0.05(-2.58%)
Jun 03, 2021 2.160 2.200 2.130 2.135 9,901 -0.03(-1.16%)
Jun 02, 2021 2.110 2.170 2.081 2.160 33,193 +0.06(+2.86%)
Jun 01, 2021 2.100 2.140 2.080 2.100 18,726 -0.03(-1.40%)
May 28, 2021 2.101 2.130 2.100 2.130 4,778 +0.04(+1.90%)
May 27, 2021 2.140 2.165 2.090 2.090 3,400 -0.04(-1.88%)
May 26, 2021 2.130 2.130 2.130 2.130 570 +0.01(+0.47%)
May 25, 2021 2.220 2.290 2.116 2.120 19,902 -0.19(-8.23%)
May 24, 2021 2.240 2.310 2.200 2.310 3,265 +0.14(+6.45%)
May 21, 2021 2.150 2.170 2.120 2.170 6,634 +0.06(+2.84%)
May 20, 2021 2.200 2.200 2.080 2.110 17,836 -0.09(-4.09%)
May 19, 2021 2.229 2.250 2.190 2.200 5,951 -0.10(-4.35%)
May 18, 2021 2.235 2.330 2.235 2.300 11,720 +0.07(+3.14%)
May 17, 2021 2.230 2.276 2.230 2.230 15,112 +0.02(+0.77%)
May 14, 2021 2.229 2.265 2.210 2.213 6,342 -0.05(-2.28%)
May 13, 2021 2.300 2.300 2.260 2.264 17,118 +0.00(+0.20%)
May 12, 2021 2.250 2.300 2.250 2.260 4,412 -0.09(-3.83%)
May 11, 2021 2.280 2.350 2.220 2.350 5,623 -0.01(-0.42%)
May 10, 2021 2.470 2.519 2.320 2.360 13,451 -0.08(-3.25%)
May 07, 2021 2.450 2.480 2.420 2.439 3,629 -0.00(-0.03%)
May 06, 2021 2.467 2.479 2.410 2.440 24,852 -0.03(-1.21%)
May 05, 2021 2.395 2.478 2.390 2.470 3,059 +0.02(+0.82%)
May 04, 2021 2.450 2.462 2.440 2.450 7,707 +0.00(+0.00%)
May 03, 2021 2.450 2.480 2.450 2.450 19,873 -0.01(-0.41%)
Apr 30, 2021 2.480 2.490 2.450 2.460 20,700 -0.03(-1.20%)
Apr 29, 2021 2.700 2.700 2.471 2.490 34,012 -0.05(-1.97%)
Apr 28, 2021 2.560 2.560 2.387 2.540 39,717 +0.07(+2.88%)
Apr 27, 2021 2.450 2.482 2.430 2.469 5,008 +0.04(+1.60%)
Apr 26, 2021 2.410 2.470 2.410 2.430 16,525 -0.03(-1.34%)
Apr 23, 2021 2.430 2.463 2.420 2.463 9,000 +0.03(+1.35%)
Apr 22, 2021 2.440 2.450 2.384 2.430 15,453 -0.05(-2.02%)
Apr 21, 2021 2.386 2.480 2.380 2.480 12,082 +0.08(+3.33%)
Apr 20, 2021 2.477 2.490 2.350 2.400 38,282 -0.09(-3.43%)
Apr 19, 2021 2.500 2.580 2.430 2.485 16,320 -0.01(-0.59%)
Apr 16, 2021 2.542 2.542 2.500 2.500 6,800 -0.03(-1.30%)
Apr 15, 2021 2.600 2.648 2.500 2.533 43,238 -0.02(-0.67%)
Apr 14, 2021 2.720 2.720 2.550 2.550 26,023 -0.17(-6.25%)
Apr 13, 2021 2.650 2.720 2.622 2.720 16,467 +0.08(+3.12%)
Apr 12, 2021 2.750 2.765 2.638 2.638 25,823 -0.12(-4.25%)
Apr 09, 2021 2.750 2.790 2.670 2.755 51,900 +0.04(+1.47%)
Apr 08, 2021 2.550 2.825 2.475 2.715 90,186 +0.25(+10.37%)
Apr 07, 2021 2.450 2.484 2.390 2.460 3,627 -0.02(-0.81%)
Apr 06, 2021 2.425 2.510 2.400 2.480 45,045 +0.00(+0.00%)
Apr 05, 2021 2.566 2.645 2.480 2.480 14,559 -0.09(-3.60%)
Apr 01, 2021 2.590 2.590 2.530 2.572 9,300 +0.01(+0.25%)
Mar 31, 2021 2.560 2.700 2.560 2.566 6,416 -0.02(-0.93%)
Mar 30, 2021 2.670 2.670 2.560 2.590 9,127 -0.10(-3.70%)
Mar 29, 2021 2.760 2.780 2.680 2.690 15,261 -0.03(-1.19%)
Mar 26, 2021 2.725 2.752 2.709 2.722 6,300 +0.01(+0.31%)
Mar 25, 2021 2.780 2.783 2.670 2.713 11,612 -0.10(-3.46%)
Mar 24, 2021 2.790 2.940 2.790 2.811 16,381 -0.04(-1.38%)
Mar 23, 2021 3.030 3.030 2.821 2.850 19,213 -0.11(-3.72%)
Mar 22, 2021 2.904 3.050 2.891 2.960 49,231 +0.16(+5.58%)
Mar 19, 2021 2.870 2.870 2.770 2.804 30,600 +0.00(+0.13%)
Mar 18, 2021 2.740 2.898 2.711 2.800 38,584 +0.06(+2.19%)
Mar 17, 2021 2.825 2.825 2.648 2.740 19,954 -0.06(-2.14%)
Mar 16, 2021 2.850 2.880 2.800 2.800 34,622 -0.00(-0.08%)
Mar 15, 2021 2.600 3.020 2.600 2.802 74,722 +0.24(+9.46%)
Mar 12, 2021 2.500 2.570 2.460 2.560 15,600 +0.06(+2.40%)
Mar 11, 2021 2.430 2.500 2.300 2.500 40,878 +0.11(+4.60%)
Mar 10, 2021 2.510 2.510 2.300 2.390 83,064 +0.02(+1.06%)
Mar 09, 2021 2.461 2.480 2.330 2.365 78,854 -0.00(-0.21%)
Mar 08, 2021 2.500 2.580 2.342 2.370 93,789 -0.03(-1.25%)
Mar 05, 2021 2.571 2.700 2.360 2.400 119,700 -0.02(-0.83%)
Mar 04, 2021 2.545 2.680 2.420 2.420 329,397 -0.03(-1.22%)
Mar 03, 2021 2.582 2.582 2.450 2.450 5,113 -0.20(-7.55%)
Mar 02, 2021 2.701 2.701 2.650 2.650 3,534 +0.03(+1.24%)
Mar 01, 2021 2.570 2.618 2.570 2.618 1,222 +0.11(+4.29%)
Feb 26, 2021 2.590 2.630 2.500 2.510 18,100 -0.28(-10.04%)
Feb 25, 2021 2.790 2.790 2.790 2.790 1,120 +0.00(+0.00%)
Feb 24, 2021 2.707 2.790 2.707 2.790 1,300 +0.13(+4.89%)
Feb 23, 2021 2.810 2.810 2.660 2.660 2,091 -0.16(-5.67%)
Feb 22, 2021 2.980 2.980 2.700 2.820 32,862 -0.04(-1.31%)
Feb 19, 2021 2.920 2.920 2.850 2.857 2,900 -0.01(-0.26%)
Feb 18, 2021 2.880 2.910 2.840 2.865 30,842 -0.33(-10.47%)
Feb 17, 2021 3.350 3.380 3.200 3.200 14,552 -0.02(-0.60%)
Feb 16, 2021 3.108 3.226 3.062 3.219 16,466 +0.17(+5.55%)
Feb 12, 2021 3.030 3.066 3.010 3.050 1,500 +0.05(+1.67%)
Feb 11, 2021 2.970 3.148 2.970 3.000 7,522 +0.23(+8.37%)
Feb 10, 2021 2.969 3.070 2.768 2.768 17,961 -0.03(-0.99%)
Feb 09, 2021 2.670 2.840 2.670 2.796 4,100 +0.24(+9.22%)
Feb 08, 2021 2.536 2.590 2.460 2.560 4,385 +0.05(+1.99%)
Feb 05, 2021 2.460 2.510 2.460 2.510 1,200 +0.07(+2.87%)
Feb 04, 2021 2.437 2.440 2.437 2.440 260 +0.01(+0.41%)
Feb 03, 2021 2.381 2.430 2.380 2.430 3,217 +0.00(+0.00%)
Feb 02, 2021 2.428 2.480 2.420 2.430 1,550 -0.10(-3.95%)
Feb 01, 2021 2.530 2.530 2.520 2.530 1,247 +0.02(+0.80%)
Jan 29, 2021 2.440 2.515 2.440 2.510 1,200 +0.01(+0.40%)
Jan 28, 2021 2.500 2.500 2.500 2.500 300 -0.00(-0.16%)
Jan 27, 2021 2.500 2.504 2.470 2.504 1,250 -0.11(-4.06%)
Jan 26, 2021 2.635 2.642 2.550 2.610 1,175 +0.01(+0.38%)
Jan 25, 2021 2.620 2.620 2.600 2.600 747 -0.08(-2.99%)
Jan 22, 2021 2.669 2.680 2.669 2.680 600 -0.08(-2.90%)
Jan 21, 2021 2.755 2.782 2.728 2.760 2,760 +0.02(+0.73%)
Jan 20, 2021 2.720 2.740 2.710 2.740 3,600 +0.02(+0.74%)
Jan 19, 2021 2.794 2.794 2.720 2.720 1,900 +0.05(+1.95%)
Jan 15, 2021 2.620 2.668 2.620 2.668 2,000 -0.02(-0.82%)
Jan 14, 2021 2.780 2.810 2.690 2.690 10,083 +0.00(+0.00%)
Jan 13, 2021 2.800 2.800 2.680 2.690 8,035 -0.13(-4.61%)
Jan 12, 2021 2.750 2.927 2.750 2.820 7,928 -0.03(-1.05%)
Jan 11, 2021 2.850 2.990 2.850 2.850 866 +0.01(+0.35%)
Jan 08, 2021 2.799 2.865 2.799 2.840 9,700 +0.00(+0.00%)
Jan 07, 2021 2.860 2.860 2.830 2.840 7,100 +0.01(+0.40%)
Jan 06, 2021 2.829 2.829 2.829 50 +0.00(+0.00%)
Jan 04, 2021 2.829 2.829 2.829 0 -0.00(-0.03%)
Dec 31, 2020 2.830 2.830 2.830 6 +0.12(+4.41%)
Dec 30, 2020 2.710 2.710 2.710 6 +0.00(+0.00%)
Dec 29, 2020 2.720 2.720 2.710 2.710 16,210 -0.08(-2.87%)
Dec 28, 2020 2.790 2.790 2.790 2.790 100 +0.09(+3.33%)
Dec 24, 2020 2.700 2.700 2.700 51 +0.00(+0.00%)
Dec 22, 2020 2.700 2.700 2.700 0 -0.01(-0.37%)
Dec 21, 2020 2.832 2.832 2.710 2.710 1,505 +0.02(+0.74%)
Dec 18, 2020 2.664 2.740 2.664 2.690 1,100 +0.31(+13.26%)
Dec 17, 2020 2.686 2.688 2.375 2.375 17,376 -0.38(-13.64%)
Dec 16, 2020 2.780 2.780 2.745 2.750 1,201 -0.03(-1.08%)
Dec 15, 2020 2.800 2.800 2.780 2.780 1,406 -0.04(-1.42%)
Dec 14, 2020 2.820 2.820 2.820 2.820 2,405 +0.01(+0.42%)
Dec 11, 2020 2.776 2.880 2.721 2.808 10,500 -0.01(-0.33%)
Dec 10, 2020 2.795 2.817 2.795 2.817 880 +0.05(+1.74%)
Dec 09, 2020 2.745 2.800 2.720 2.769 3,760 +0.01(+0.26%)
Dec 08, 2020 2.762 2.762 2.762 20 +0.00(+0.00%)
Dec 07, 2020 2.750 2.793 2.646 2.762 34,943 -0.07(-2.32%)
Dec 04, 2020 2.740 2.828 2.740 2.828 3,900 +0.05(+1.68%)
Dec 03, 2020 2.800 2.800 2.781 2.781 1,130 -0.02(-0.54%)
Dec 02, 2020 2.895 2.895 2.796 2.796 536 -0.09(-3.08%)
Dec 01, 2020 2.900 2.900 2.820 2.885 5,501 -0.02(-0.52%)
Nov 30, 2020 2.860 2.990 2.860 2.900 14,580 +0.04(+1.26%)
Nov 25, 2020 2.864 2.864 2.864 0 +0.02(+0.76%)
Nov 24, 2020 2.815 2.842 2.815 2.842 524 -0.02(-0.53%)
Nov 23, 2020 2.858 2.858 2.858 50 +0.00(+0.00%)
Nov 20, 2020 2.850 2.873 2.850 2.858 11,300 +0.01(+0.27%)
Nov 19, 2020 2.850 2.850 2.850 2.850 1,000 -0.01(-0.50%)
Nov 18, 2020 2.864 2.872 2.864 2.864 507 -0.22(-7.16%)
Nov 16, 2020 3.085 3.085 3.085 0 +0.01(+0.41%)
Nov 13, 2020 3.072 3.072 3.072 3.072 100 +0.02(+0.64%)
Nov 12, 2020 3.053 3.053 3.053 50 +0.00(+0.00%)
Nov 10, 2020 3.053 3.053 3.053 0 -0.02(-0.56%)
Nov 04, 2020 3.070 3.070 3.070 0 -0.05(-1.60%)
Nov 03, 2020 3.127 3.127 3.120 3.120 2,472 -0.08(-2.50%)
Nov 02, 2020 3.150 3.200 3.150 3.200 4,876 +0.04(+1.27%)
Oct 30, 2020 2.951 3.160 2.951 3.160 800 +0.19(+6.47%)
Oct 29, 2020 2.920 2.968 2.920 2.968 600 +0.05(+1.64%)
Oct 28, 2020 2.957 2.972 2.920 2.920 5,012 -0.13(-4.26%)
Oct 27, 2020 3.050 3.050 3.050 25 +0.00(+0.00%)
Oct 26, 2020 3.050 3.050 3.050 3.050 533 -0.05(-1.61%)
Oct 23, 2020 3.100 3.100 3.100 3.100 200 -0.06(-1.86%)
Oct 22, 2020 3.390 3.390 3.148 3.159 3,697 -0.22(-6.55%)
Oct 21, 2020 3.214 3.394 3.214 3.380 1,525 +0.29(+9.39%)
Oct 20, 2020 3.130 3.130 3.090 3.090 63,195 -0.06(-1.91%)
Oct 19, 2020 3.200 3.200 3.150 3.150 6,915 +0.05(+1.62%)
Oct 16, 2020 3.200 3.200 3.040 3.100 10,300 +0.06(+2.10%)
Oct 15, 2020 3.000 3.036 3.000 3.036 500 +0.04(+1.21%)
Oct 14, 2020 2.815 3.000 2.815 3.000 500 +0.13(+4.66%)
Oct 13, 2020 2.823 2.866 2.770 2.866 3,161 +0.10(+3.48%)
Oct 12, 2020 2.770 2.770 2.770 2.770 200 -0.11(-3.92%)
Oct 09, 2020 2.890 2.890 2.874 2.883 7,100 +0.06(+2.24%)
Oct 08, 2020 2.679 2.834 2.670 2.820 12,131 +0.21(+7.93%)
Oct 06, 2020 2.613 2.613 2.613 0 -0.10(-3.56%)
Oct 05, 2020 2.679 2.709 2.658 2.709 8,566 +0.11(+4.20%)
Oct 02, 2020 2.590 2.600 2.590 2.600 200 -0.06(-2.26%)
Oct 01, 2020 2.660 2.660 2.660 2.660 200 +0.11(+4.31%)
Sep 30, 2020 2.500 2.556 2.460 2.550 4,258 +0.15(+6.25%)
Sep 29, 2020 2.430 2.430 2.400 2.400 1,375 -0.03(-1.23%)
Sep 28, 2020 2.430 2.430 2.430 2.430 269 -0.04(-1.75%)
Sep 25, 2020 2.473 2.473 2.473 10 +0.00(+0.00%)
Sep 24, 2020 2.473 2.473 2.473 2.473 200 -0.01(-0.27%)
Sep 23, 2020 2.400 2.500 2.400 2.480 500 +0.04(+1.64%)
Sep 22, 2020 2.530 2.530 2.400 2.440 3,775 +0.03(+1.40%)
Sep 21, 2020 2.416 2.416 2.406 2.406 1,019 -0.02(-0.98%)
Sep 18, 2020 2.390 2.430 2.388 2.430 5,200 +0.05(+2.10%)
Sep 16, 2020 2.380 2.380 2.380 0 +0.00(+0.00%)
Sep 14, 2020 2.380 2.380 2.380 0 -0.09(-3.64%)
Sep 11, 2020 2.470 2.470 2.470 2.470 100 -0.01(-0.43%)
Sep 10, 2020 2.490 2.490 2.481 2.481 1,040 -0.04(-1.56%)
Sep 09, 2020 2.500 2.530 2.500 2.520 1,259 +0.02(+0.80%)
Sep 08, 2020 2.500 2.500 2.500 2.500 1,705 -0.01(-0.40%)
Sep 04, 2020 2.596 2.596 2.510 2.510 10,500 +0.02(+0.82%)
Sep 03, 2020 2.490 2.490 2.490 2.490 550 -0.11(-4.24%)
Sep 01, 2020 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 31, 2020 2.602 2.620 2.560 2.600 17,004 +0.00(+0.00%)
Aug 28, 2020 2.560 2.600 2.560 2.600 2,200 +0.13(+5.24%)
Aug 27, 2020 2.471 2.505 2.471 2.471 1,600 -0.03(-1.33%)
Aug 26, 2020 2.484 2.504 2.480 2.504 307 -0.03(-1.22%)
Aug 25, 2020 2.540 2.550 2.520 2.535 2,200 +0.04(+1.81%)
Aug 24, 2020 2.505 2.505 2.490 2.490 1,510 +0.01(+0.40%)
Aug 21, 2020 2.480 2.480 2.480 2.480 200 -0.03(-1.20%)
Aug 20, 2020 2.510 2.510 2.510 2.510 400 -0.03(-1.18%)
Aug 19, 2020 2.540 2.540 2.540 25 +0.00(+0.00%)
Aug 18, 2020 2.520 2.540 2.520 2.540 1,968 +0.10(+4.07%)
Aug 17, 2020 2.510 2.510 2.441 2.441 1,800 -0.07(-2.73%)
Aug 14, 2020 2.515 2.520 2.509 2.509 900 -0.01(-0.38%)
Aug 13, 2020 2.518 2.518 2.518 2.518 350 +0.07(+3.05%)
Aug 11, 2020 2.444 2.444 2.444 0 +0.16(+7.05%)
Aug 07, 2020 2.283 2.283 2.283 0 -0.08(-3.49%)
Aug 06, 2020 2.290 2.365 2.290 2.365 1,700 +0.06(+2.78%)
Aug 05, 2020 2.301 2.301 2.301 2.301 100 +0.32(+16.24%)
Aug 04, 2020 1.980 1.980 1.980 60 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.