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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: EBZT )

0.0179 -0.0005 (-2.72%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.0179 0.0198 0.0178 0.0179 80,844 -0.00(-2.72%)
Nov 22, 2024 0.0178 0.0185 0.0170 0.0184 353,818 +0.00(+3.37%)
Nov 21, 2024 0.0184 0.0185 0.0178 0.0178 37,514 -0.00(-3.78%)
Nov 20, 2024 0.0195 0.0195 0.0175 0.0185 120,880 +0.00(+3.93%)
Nov 19, 2024 0.0180 0.0200 0.0178 0.0178 177,229 -0.00(-6.32%)
Nov 18, 2024 0.0237 0.0237 0.0178 0.0190 569,849 -0.01(-26.36%)
Nov 15, 2024 0.0285 0.0285 0.0240 0.0258 289,323 -0.00(-9.47%)
Nov 14, 2024 0.0260 0.0305 0.0250 0.0285 1,468,100 +0.00(+14.00%)
Nov 13, 2024 0.0245 0.0268 0.0244 0.0250 659,780 -0.00(-7.41%)
Nov 12, 2024 0.0265 0.0350 0.0260 0.0270 173,024 +0.00(+7.14%)
Nov 11, 2024 0.0250 0.0315 0.0215 0.0252 887,834 +0.00(+9.57%)
Nov 08, 2024 0.0285 0.0296 0.0230 0.0230 60,215 -0.01(-27.44%)
Nov 07, 2024 0.0393 0.0393 0.0295 0.0317 113,771 -0.00(-3.35%)
Nov 06, 2024 0.0389 0.0397 0.0265 0.0328 358,238 -0.01(-17.38%)
Nov 05, 2024 0.0260 0.0397 0.0260 0.0397 504,271 +0.02(+78.83%)
Nov 04, 2024 0.0414 0.0414 0.0222 0.0222 86,384 -0.01(-36.57%)
Nov 01, 2024 0.0401 0.0401 0.0350 0.0350 65,797 -0.01(-12.72%)
Oct 31, 2024 0.0371 0.0401 0.0371 0.0401 2,459 -0.00(-4.07%)
Oct 30, 2024 0.0475 0.0475 0.0334 0.0418 119,486 +0.00(+1.95%)
Oct 29, 2024 0.0434 0.0483 0.0410 0.0410 4,537 -0.01(-15.98%)
Oct 28, 2024 0.0380 0.0488 0.0380 0.0488 23,905 +0.00(+1.67%)
Oct 25, 2024 0.0481 0.0489 0.0371 0.0480 41,651 -0.00(-0.62%)
Oct 24, 2024 0.0459 0.0489 0.0370 0.0483 115,648 -0.00(-1.43%)
Oct 23, 2024 0.0500 0.0500 0.0490 0.0490 27,110 +0.01(+22.50%)
Oct 22, 2024 0.0475 0.0500 0.0400 0.0400 41,659 -0.01(-18.37%)
Oct 21, 2024 0.0423 0.0490 0.0400 0.0490 5,686 -0.00(-1.01%)
Oct 18, 2024 0.0630 0.0639 0.0410 0.0495 48,772 -0.02(-23.61%)
Oct 17, 2024 0.0500 0.0648 0.0450 0.0648 4,006 +0.01(+29.60%)
Oct 16, 2024 0.0497 0.0500 0.0497 0.0500 80,089 +0.00(+0.00%)
Oct 15, 2024 0.0470 0.0500 0.0470 0.0500 3,514 +0.00(+0.00%)
Oct 14, 2024 0.0440 0.0500 0.0440 0.0500 6,422 +0.00(+6.38%)
Oct 11, 2024 0.0470 0.0500 0.0440 0.0470 42,245 -0.02(-30.27%)
Oct 10, 2024 0.0500 0.0900 0.0480 0.0674 472,250 +0.02(+34.80%)
Oct 08, 2024 0.0500 10 +0.00(+0.00%)
Oct 04, 2024 0.0500 123 -0.01(-20.13%)
Oct 02, 2024 0.0626 5 +0.01(+16.14%)
Oct 01, 2024 0.0539 0.0640 0.0539 0.0539 32,012 -0.02(-22.78%)
Sep 30, 2024 0.0633 0.0698 0.0519 0.0698 1,478 +0.01(+10.27%)
Sep 27, 2024 0.0401 0.0633 0.0401 0.0633 4,116 -0.01(-9.31%)
Sep 26, 2024 0.0559 0.0699 0.0401 0.0698 32,287 -0.00(-0.29%)
Sep 25, 2024 0.0620 0.0700 0.0401 0.0700 121,151 +0.01(+7.69%)
Sep 24, 2024 0.0751 0.1000 0.0620 0.0650 132,458 -0.02(-25.71%)
Sep 23, 2024 0.0875 0.0875 0.0875 0.0875 1,067 -0.01(-6.72%)
Sep 20, 2024 0.0987 0.1000 0.0875 0.0938 77,018 +0.02(+25.07%)
Sep 19, 2024 0.1000 0.1000 0.0750 0.0750 50,296 -0.02(-17.76%)
Sep 18, 2024 0.0824 0.1000 0.0749 0.0912 62,117 -0.00(-1.94%)
Sep 17, 2024 0.1030 0.1100 0.0900 0.0930 243,657 -0.03(-22.50%)
Sep 16, 2024 0.1200 0.1200 0.1200 0.1200 2,506 +0.01(+5.26%)
Sep 13, 2024 0.1248 0.1248 0.0900 0.1140 19,064 +0.01(+8.57%)
Sep 12, 2024 0.1250 0.1250 0.1041 0.1050 51,955 -0.01(-12.50%)
Sep 11, 2024 0.1046 0.1232 0.1046 0.1200 38,593 +0.01(+14.29%)
Sep 10, 2024 0.1275 0.1275 0.0825 0.1050 3,481 -0.01(-9.95%)
Sep 09, 2024 0.1181 0.1210 0.1165 0.1166 61,446 +0.01(+6.00%)
Sep 06, 2024 0.1086 0.1100 0.0824 0.1100 12,255 -0.01(-9.84%)
Sep 05, 2024 0.1300 0.1300 0.1000 0.1220 18,767 -0.01(-6.15%)
Sep 04, 2024 0.1205 0.1300 0.1110 0.1300 11,224 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.