Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eventbrite Inc (NY: EB )

5.160 -0.270 (-4.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.410 5.410 5.060 5.160 1,618,900 -0.27(-4.97%)
Jul 18, 2024 5.670 5.870 5.420 5.430 2,083,586 -0.24(-4.23%)
Jul 17, 2024 5.470 5.735 5.412 5.670 3,131,375 -0.03(-0.53%)
Jul 16, 2024 4.680 5.920 4.645 5.700 14,309,068 +1.06(+22.84%)
Jul 15, 2024 4.720 4.730 4.580 4.640 1,317,281 -0.05(-1.07%)
Jul 12, 2024 4.600 4.730 4.530 4.690 1,660,477 +0.16(+3.53%)
Jul 11, 2024 4.660 4.780 4.470 4.530 1,624,458 +0.06(+1.34%)
Jul 10, 2024 4.530 4.590 4.460 4.470 1,150,789 -0.03(-0.67%)
Jul 09, 2024 4.680 4.720 4.490 4.500 1,440,239 -0.20(-4.26%)
Jul 08, 2024 4.700 4.760 4.625 4.700 977,600 +0.01(+0.21%)
Jul 05, 2024 4.710 4.760 4.610 4.690 940,846 -0.05(-1.05%)
Jul 03, 2024 4.690 4.880 4.680 4.740 850,899 +0.08(+1.72%)
Jul 02, 2024 4.620 4.685 4.530 4.660 867,704 +0.05(+1.08%)
Jul 01, 2024 4.850 4.872 4.550 4.610 1,443,821 -0.23(-4.75%)
Jun 28, 2024 4.750 4.850 4.695 4.840 3,079,337 +0.11(+2.33%)
Jun 27, 2024 4.850 4.900 4.730 4.730 1,103,056 -0.11(-2.27%)
Jun 26, 2024 4.630 4.860 4.615 4.840 1,526,217 +0.18(+3.86%)
Jun 25, 2024 4.730 4.730 4.580 4.660 2,590,209 -0.08(-1.69%)
Jun 24, 2024 4.900 5.010 4.700 4.740 1,983,427 -0.12(-2.47%)
Jun 21, 2024 4.830 4.995 4.820 4.860 4,716,966 +0.04(+0.83%)
Jun 20, 2024 4.780 4.880 4.770 4.820 1,679,568 +0.01(+0.21%)
Jun 18, 2024 4.930 4.978 4.775 4.810 1,460,718 -0.13(-2.63%)
Jun 17, 2024 4.770 4.985 4.750 4.940 1,256,456 +0.11(+2.28%)
Jun 14, 2024 5.010 5.050 4.740 4.830 1,762,192 -0.29(-5.66%)
Jun 13, 2024 5.300 5.315 5.070 5.120 1,182,848 -0.19(-3.58%)
Jun 12, 2024 5.360 5.550 5.305 5.310 1,843,317 +0.17(+3.31%)
Jun 11, 2024 5.150 5.175 5.010 5.140 963,190 -0.06(-1.15%)
Jun 10, 2024 5.090 5.220 5.020 5.200 998,795 +0.06(+1.17%)
Jun 07, 2024 5.280 5.295 5.040 5.140 1,232,100 -0.20(-3.75%)
Jun 06, 2024 5.100 5.350 5.060 5.340 1,185,398 +0.20(+3.89%)
Jun 05, 2024 4.930 5.175 4.850 5.140 1,746,547 +0.27(+5.54%)
Jun 04, 2024 4.720 4.880 4.690 4.870 3,009,067 +0.11(+2.31%)
Jun 03, 2024 5.040 5.040 4.740 4.760 1,320,387 -0.22(-4.42%)
May 31, 2024 4.950 5.000 4.890 4.980 1,463,774 +0.04(+0.81%)
May 30, 2024 4.870 5.010 4.830 4.940 1,700,451 +0.03(+0.61%)
May 29, 2024 4.950 4.970 4.830 4.910 1,999,705 -0.11(-2.19%)
May 28, 2024 5.000 5.030 4.890 5.020 1,351,407 +0.03(+0.60%)
May 24, 2024 5.030 5.055 4.980 4.990 962,494 -0.03(-0.60%)
May 23, 2024 5.170 5.220 4.950 5.020 1,580,051 -0.14(-2.71%)
May 22, 2024 5.070 5.175 5.070 5.160 1,391,273 +0.05(+0.98%)
May 21, 2024 5.220 5.225 5.060 5.110 1,200,445 -0.19(-3.58%)
May 20, 2024 5.250 5.330 5.210 5.300 1,126,255 +0.03(+0.57%)
May 17, 2024 5.400 5.400 5.205 5.270 945,345 -0.10(-1.86%)
May 16, 2024 5.170 5.390 5.170 5.370 1,467,689 +0.16(+3.07%)
May 15, 2024 5.390 5.400 5.160 5.210 1,325,592 -0.12(-2.25%)
May 14, 2024 5.580 5.620 5.275 5.330 1,083,587 -0.11(-2.02%)
May 13, 2024 5.460 5.740 5.440 5.440 1,553,357 +0.07(+1.30%)
May 10, 2024 5.510 5.560 5.360 5.370 1,501,118 -0.11(-2.01%)
May 09, 2024 5.420 5.490 5.370 5.480 1,144,106 +0.03(+0.55%)
May 08, 2024 5.470 5.540 5.380 5.450 1,256,188 -0.14(-2.50%)
May 07, 2024 5.580 5.670 5.530 5.590 1,368,855 -0.03(-0.53%)
May 06, 2024 5.540 5.750 5.520 5.620 1,814,005 +0.11(+2.00%)
May 03, 2024 5.860 5.900 5.490 5.510 3,221,580 -0.04(-0.72%)
May 02, 2024 5.470 5.580 5.325 5.550 2,718,680 +0.18(+3.35%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.