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 (%)
Apr 28, 2023	2.300	2.400	2.300	2.300	2,860	+0.08(+3.60%)
Apr 27, 2023	1.510	2.315	1.510	2.220	1,773	+0.22(+11.00%)
Apr 26, 2023	2.030	2.080	1.950	2.000	11,107	-0.15(-6.98%)
Apr 25, 2023	2.060	2.350	2.060	2.150	1,928	+0.08(+3.86%)
Apr 24, 2023	2.400	2.400	2.070	2.070	6,766	-0.20(-8.81%)
Apr 21, 2023	2.250	2.270	2.250	2.270	530	-0.16(-6.58%)
Apr 19, 2023				2.430	13	+0.17(+7.52%)
Apr 18, 2023	2.390	2.390	2.250	2.260	6,333	-0.05(-2.16%)
Apr 17, 2023	2.450	2.600	2.310	2.310	3,333	-0.09(-3.75%)
Apr 14, 2023	2.470	2.470	2.400	2.400	1,882	-0.08(-3.38%)
Apr 13, 2023	2.600	2.600	2.350	2.484	1,078	+0.08(+3.50%)
Apr 12, 2023	2.640	2.640	2.400	2.400	7,607	-0.27(-10.11%)
Apr 11, 2023	2.610	2.670	2.610	2.670	933	+0.17(+6.80%)
Apr 10, 2023	2.500	2.740	2.320	2.500	9,113	+0.20(+8.70%)
Apr 06, 2023	2.550	2.550	2.220	2.300	3,153	-0.30(-11.54%)
Apr 05, 2023	2.590	2.600	2.590	2.600	887	-0.10(-3.70%)
Apr 04, 2023	2.408	2.700	2.408	2.700	5,912	+0.44(+19.47%)
Apr 03, 2023	2.325	2.330	2.200	2.260	3,650	-0.04(-1.74%)
Mar 30, 2023				2.300	50	+0.00(+0.00%)
Mar 29, 2023	2.350	2.520	2.300	2.300	930	-0.05(-2.13%)
Mar 27, 2023				2.350	48	+0.00(+0.00%)
Mar 24, 2023	2.450	2.450	2.300	2.350	559	-0.15(-6.00%)
Mar 23, 2023	2.500	2.660	2.500	2.500	2,273	-0.09(-3.47%)
Mar 22, 2023	2.570	2.600	2.550	2.590	601	+0.04(+1.57%)
Mar 21, 2023	2.630	2.630	2.550	2.550	780	+0.00(+0.00%)
Mar 20, 2023	2.650	2.650	2.550	2.550	333	-0.05(-1.92%)
Mar 17, 2023	2.650	2.650	2.500	2.600	3,438	+0.05(+1.96%)
Mar 16, 2023	2.740	2.740	2.450	2.550	808	+0.10(+4.08%)
Mar 15, 2023	2.350	2.540	2.350	2.450	3,454	+0.14(+6.06%)
Mar 14, 2023	2.500	2.500	2.300	2.310	691	+0.06(+2.67%)
Mar 13, 2023	2.520	2.740	2.240	2.250	5,131	-0.27(-10.89%)
Mar 10, 2023	2.600	2.600	2.525	2.525	621	-0.08(-3.07%)
Mar 09, 2023	2.720	2.740	2.605	2.605	1,250	+0.00(+0.19%)
Mar 08, 2023	2.600	2.600	2.600	2.600	279	-0.10(-3.70%)
Mar 07, 2023	2.770	2.780	2.700	2.700	4,722	-0.04(-1.46%)
Mar 06, 2023	2.740	2.740	2.740	2.740	104	+0.04(+1.49%)
Mar 03, 2023	2.600	2.700	2.600	2.700	3,328	-0.00(-0.00%)
Mar 02, 2023	2.550	2.700	2.550	2.700	1,129	+0.20(+8.00%)
Mar 01, 2023	2.520	2.520	2.450	2.500	1,922	+0.10(+4.17%)
Feb 28, 2023	2.500	2.700	2.400	2.400	5,159	-0.05(-2.04%)
Feb 27, 2023	2.180	2.510	2.070	2.450	3,276	-0.05(-2.00%)
Feb 24, 2023	2.500	2.540	2.500	2.500	460	-0.15(-5.66%)
Feb 23, 2023	2.500	2.650	2.438	2.650	4,925	+0.10(+3.92%)
Feb 22, 2023	2.550	2.650	2.400	2.550	1,619	-0.15(-5.56%)
Feb 21, 2023	2.750	2.750	2.700	2.700	498	+0.05(+1.89%)
Feb 17, 2023	2.650	2.650	2.600	2.650	646	+0.10(+3.92%)
Feb 16, 2023	2.800	2.800	2.400	2.550	13,264	-0.15(-5.56%)
Feb 15, 2023	2.550	2.750	2.550	2.700	2,677	+0.17(+6.72%)
Feb 14, 2023	2.675	2.715	2.470	2.530	2,025	-0.15(-5.42%)
Feb 13, 2023	2.425	2.730	2.425	2.675	10,510	+0.32(+13.83%)
Feb 10, 2023	2.450	2.630	2.260	2.350	3,316	-0.15(-6.00%)
Feb 09, 2023	2.710	3.000	2.410	2.500	3,817	-0.29(-10.39%)
Feb 08, 2023	2.810	2.810	2.790	2.790	443	-0.18(-6.06%)
Feb 07, 2023	2.970	2.970	2.670	2.970	1,794	+0.02(+0.68%)
Feb 06, 2023	2.920	3.010	2.520	2.950	2,868	-0.07(-2.32%)
Feb 03, 2023	2.780	3.100	2.650	3.020	25,169	+0.27(+9.82%)
Feb 02, 2023	2.780	2.780	2.730	2.750	9,286	+0.06(+2.23%)

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