Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(OP: EBZT )

0.3800 -0.1360 (-26.36%)

Streaming Delayed Price Updated: 3:50 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.200	2.600	2.200	2.600	2,406	+0.35(+15.56%)
Jan 30, 2023	2.250	2.250	2.250	2.250	317	-0.04(-1.80%)
Jan 27, 2023	2.350	2.350	2.200	2.291	11,892	-0.10(-4.13%)
Jan 26, 2023	2.450	2.450	2.390	2.390	979	-0.10(-4.02%)
Jan 25, 2023	2.590	2.590	2.390	2.490	871	+0.12(+4.84%)
Jan 24, 2023	2.450	2.650	2.170	2.375	1,241	-0.33(-12.04%)
Jan 23, 2023	2.750	2.790	2.700	2.700	2,615	+0.27(+11.11%)
Jan 20, 2023	2.430	2.430	2.430	2.430	253	+0.00(+0.00%)
Jan 19, 2023	2.430	2.750	2.170	2.430	1,821	+0.37(+17.96%)
Jan 18, 2023	2.450	2.450	2.060	2.060	1,038	-0.38(-15.50%)
Jan 17, 2023	2.500	2.650	2.290	2.438	9,004	+0.04(+1.58%)
Jan 13, 2023	2.422	2.422	2.030	2.400	5,684	+0.10(+4.35%)
Jan 12, 2023	2.300	2.300	2.300	2.300	528	+0.00(+0.00%)
Jan 11, 2023	2.450	2.460	2.290	2.300	3,403	-0.05(-2.13%)
Jan 10, 2023	2.310	2.350	2.310	2.350	3,645	+0.04(+1.73%)
Jan 09, 2023	2.300	2.310	2.200	2.310	2,755	+0.01(+0.43%)
Jan 06, 2023	2.650	2.790	2.070	2.300	3,270	-0.12(-4.96%)
Jan 05, 2023	2.650	3.000	2.050	2.420	12,055	-0.08(-3.20%)
Jan 04, 2023	2.260	2.990	2.250	2.500	3,033	+0.25(+11.11%)
Jan 03, 2023	2.400	2.990	2.250	2.250	514	+0.65(+40.62%)
Dec 30, 2022	1.460	1.750	1.460	1.600	14,673	+0.11(+7.38%)
Dec 29, 2022	1.490	1.535	1.490	1.490	647	+0.09(+6.43%)
Dec 28, 2022	1.580	1.580	1.400	1.400	6,136	-0.10(-6.67%)
Dec 27, 2022	1.680	1.750	1.500	1.500	6,921	-0.10(-6.25%)
Dec 23, 2022	1.640	1.640	1.600	1.600	380	+0.00(+0.00%)
Dec 22, 2022	1.520	1.880	1.520	1.600	6,007	+0.10(+6.67%)
Dec 21, 2022	2.090	2.090	1.500	1.500	17,795	-0.60(-28.40%)
Dec 20, 2022	2.300	2.350	2.010	2.095	3,203	-0.30(-12.71%)
Dec 19, 2022	2.500	2.500	2.400	2.400	1,335	-0.14(-5.51%)
Dec 16, 2022	2.310	2.550	2.280	2.540	7,533	+0.02(+0.79%)
Dec 15, 2022	2.540	2.540	2.490	2.520	846	-0.18(-6.67%)
Dec 14, 2022	2.290	2.700	2.290	2.700	889	-0.10(-3.57%)
Dec 13, 2022	2.442	2.890	2.425	2.800	1,918	-0.15(-5.08%)
Dec 12, 2022	2.350	2.950	2.350	2.950	1,134	+0.47(+18.95%)
Dec 09, 2022	2.950	3.190	2.310	2.480	5,052	-0.22(-8.15%)
Dec 08, 2022	3.220	3.220	2.700	2.700	6,028	-0.52(-16.15%)
Dec 07, 2022	3.400	3.400	3.210	3.220	1,799	+0.02(+0.63%)
Dec 06, 2022	3.000	3.250	2.890	3.200	14,603	+0.35(+12.28%)
Dec 05, 2022	3.050	3.050	2.700	2.850	3,491	-0.15(-5.00%)
Dec 02, 2022	3.100	3.150	3.000	3.000	353	+0.00(+0.00%)
Dec 01, 2022	3.250	3.250	3.000	3.000	2,418	+0.00(+0.00%)
Nov 30, 2022	2.950	3.060	2.950	3.000	726	+0.05(+1.69%)
Nov 29, 2022	3.100	3.200	2.950	2.950	2,095	-0.01(-0.34%)
Nov 28, 2022	2.810	3.350	2.810	2.960	4,914	-0.24(-7.50%)
Nov 25, 2022	3.095	3.700	2.700	3.200	5,478	-0.55(-14.67%)
Nov 23, 2022	3.100	4.000	2.950	3.750	9,571	+0.65(+20.97%)
Nov 22, 2022	3.025	3.100	3.025	3.100	1,728	-0.26(-7.74%)
Nov 21, 2022	2.950	3.460	2.925	3.360	4,534	+0.41(+13.90%)
Nov 18, 2022	3.070	3.500	2.950	2.950	3,600	-0.55(-15.71%)
Nov 17, 2022	3.050	3.500	3.050	3.500	447	+0.00(+0.00%)
Nov 16, 2022	3.190	4.000	2.800	3.500	21,780	+0.60(+20.69%)
Nov 15, 2022	3.250	3.290	2.680	2.900	7,677	+0.20(+7.41%)
Nov 14, 2022	2.810	3.540	2.690	2.700	16,661	-1.20(-30.77%)
Nov 11, 2022	3.740	4.160	3.562	3.900	1,329	+0.16(+4.28%)
Nov 10, 2022	4.450	4.500	3.315	3.740	14,419	-0.21(-5.32%)
Nov 09, 2022	4.000	4.550	3.155	3.950	9,390	+0.04(+1.02%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(OP: EBZT )

Historical Prices