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 )

0.5880 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Feb 29, 2024 1.040 1.050 1.040 1.050 1,254 +0.10(+10.41%)
Feb 28, 2024 1.018 1.020 0.9500 0.9510 44,436 -0.16(-14.32%)
Feb 26, 2024 1.110 46 +0.09(+8.29%)
Feb 23, 2024 1.000 1.140 1.000 1.025 2,995 +0.31(+44.37%)
Feb 22, 2024 1.050 1.295 0.7100 0.7100 23,459 -0.33(-31.73%)
Feb 21, 2024 1.250 1.250 1.040 1.040 797 -0.21(-16.80%)
Feb 20, 2024 1.453 1.500 1.000 1.250 21,323 +0.25(+25.00%)
Feb 16, 2024 1.000 1.000 1.000 1.000 524 +0.00(+0.00%)
Feb 15, 2024 0.8625 1.038 0.8000 1.000 2,786 +0.20(+25.00%)
Feb 14, 2024 0.8000 0.8000 0.8000 0.8000 170 -0.20(-20.00%)
Feb 13, 2024 0.8500 1.035 0.8500 1.000 2,933 +0.15(+17.65%)
Feb 12, 2024 1.090 1.100 0.8050 0.8500 42,455 -0.24(-21.84%)
Feb 09, 2024 1.179 1.179 0.6350 1.087 6,467 +0.07(+7.41%)
Feb 08, 2024 1.190 1.250 1.000 1.012 29,031 -0.11(-9.60%)
Feb 07, 2024 0.8500 1.120 0.8300 1.120 43,056 +0.39(+54.21%)
Feb 06, 2024 0.6100 0.7263 0.6100 0.7263 711 -0.26(-26.64%)
Feb 02, 2024 0.9900 39 +0.01(+1.02%)
Jan 31, 2024 0.9800 43 +0.18(+22.50%)
Jan 30, 2024 0.7300 0.9500 0.7300 0.8000 2,487 +0.23(+40.35%)
Jan 29, 2024 0.5600 0.5700 0.5600 0.5700 272 -0.10(-15.18%)
Jan 26, 2024 0.6500 0.7300 0.6050 0.6720 5,464 +0.11(+20.00%)
Jan 24, 2024 0.5600 37 -0.02(-3.45%)
Jan 23, 2024 0.5650 0.5800 0.5650 0.5800 474 +0.02(+3.57%)
Jan 19, 2024 0.5600 146 +0.01(+1.82%)
Jan 18, 2024 0.5500 0.5500 0.5500 0.5500 1,669 +0.00(+0.00%)
Jan 16, 2024 0.5500 82 +0.00(+0.00%)
Jan 12, 2024 0.5500 0.5500 0.5500 0.5500 629 -0.05(-8.33%)
Jan 11, 2024 0.6500 0.6500 0.5500 0.6000 685 +0.02(+3.45%)
Jan 10, 2024 0.6000 0.6000 0.5800 0.5800 2,609 -0.07(-10.77%)
Jan 09, 2024 0.6500 0.6500 0.6500 0.6500 182 +0.05(+8.33%)
Jan 08, 2024 0.5500 0.6000 0.5170 0.6000 3,768 -0.01(-1.32%)
Jan 05, 2024 0.5515 0.7400 0.4100 0.6080 36,391 +0.16(+35.11%)
Jan 04, 2024 0.5500 0.6500 0.4500 0.4500 986 +0.00(+0.00%)
Jan 03, 2024 0.4500 0.4500 0.4500 0.4500 136 -0.09(-16.67%)
Jan 02, 2024 0.4705 0.5400 0.4705 0.5400 1,297 +0.01(+1.89%)
Dec 29, 2023 0.3770 0.5300 0.3770 0.5300 812 +0.09(+21.45%)
Dec 28, 2023 0.4299 0.4364 0.4299 0.4364 891 -0.08(-16.16%)
Dec 27, 2023 0.5530 0.6000 0.3732 0.5205 6,833 -0.15(-22.49%)
Dec 22, 2023 0.6715 103 +0.18(+36.10%)
Dec 21, 2023 0.4786 0.5150 0.4786 0.4934 10,514 -0.01(-1.32%)
Dec 20, 2023 0.5350 0.5350 0.4000 0.5000 3,697 -0.04(-7.41%)
Dec 19, 2023 0.7500 0.7500 0.3500 0.5400 30,816 -0.10(-16.28%)
Dec 18, 2023 0.4500 0.6450 0.4500 0.6450 902 +0.05(+7.50%)
Dec 15, 2023 0.6000 0.6000 0.5120 0.6000 6,607 +0.00(+0.00%)
Dec 14, 2023 0.2900 0.6000 0.2900 0.6000 52,090 +0.05(+10.09%)
Dec 13, 2023 0.3000 0.6000 0.3000 0.5450 27,191 +0.14(+36.22%)
Dec 12, 2023 0.4001 0.5499 0.4000 0.4001 16,570 -0.10(-20.00%)
Dec 11, 2023 0.5001 0.5001 0.5001 0.5001 210 +0.10(+24.90%)
Dec 08, 2023 0.6252 0.6252 0.4004 0.4004 723 -0.10(-19.60%)
Dec 07, 2023 0.5499 0.5500 0.4980 0.4980 4,882 +0.09(+21.46%)
Dec 06, 2023 0.3700 0.4600 0.3700 0.4100 33,263 +0.04(+10.81%)
Dec 05, 2023 0.6200 0.6899 0.3700 0.3700 26,995 -0.27(-42.19%)
Dec 04, 2023 0.3721 0.6400 0.3721 0.6400 944 +0.27(+72.00%)
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.