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

Ebang International Holdings Cl A (NQ: EBON )

8.490 -0.020 (-0.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 30, 2020 268.50 275.40 261.00 268.80 22,900 -0.90(-0.33%)
Oct 29, 2020 273.90 278.70 266.70 269.70 23,822 -7.50(-2.71%)
Oct 28, 2020 276.00 278.70 261.60 277.20 17,166 +2.40(+0.87%)
Oct 27, 2020 284.10 285.63 273.30 274.80 30,325 -4.50(-1.61%)
Oct 26, 2020 279.00 294.00 274.80 279.30 30,832 +2.40(+0.87%)
Oct 23, 2020 293.10 295.50 265.55 276.90 28,476 -16.20(-5.53%)
Oct 22, 2020 279.30 297.60 274.50 293.10 34,360 +18.90(+6.89%)
Oct 21, 2020 277.20 285.00 272.40 274.20 33,620 +3.00(+1.11%)
Oct 20, 2020 282.30 294.00 271.20 271.20 29,507 -4.80(-1.74%)
Oct 19, 2020 280.20 290.70 271.80 276.00 28,861 -4.20(-1.50%)
Oct 16, 2020 277.20 295.50 273.00 280.20 30,760 +0.60(+0.21%)
Oct 15, 2020 285.90 298.20 275.70 279.60 37,716 -15.90(-5.38%)
Oct 14, 2020 321.90 335.10 280.20 295.50 38,505 -11.10(-3.62%)
Oct 13, 2020 336.00 347.70 297.60 306.60 34,514 +30.60(+11.09%)
Oct 12, 2020 292.50 305.10 274.50 276.00 34,762 -16.80(-5.74%)
Oct 09, 2020 291.00 301.50 285.30 292.80 35,913 +0.90(+0.31%)
Oct 08, 2020 291.00 298.05 279.30 291.90 28,745 +3.30(+1.14%)
Oct 07, 2020 282.00 291.60 271.80 288.60 15,509 +6.00(+2.12%)
Oct 06, 2020 299.40 303.60 279.30 282.60 12,186 +6.60(+2.39%)
Oct 05, 2020 282.60 291.30 264.00 276.00 17,068 -5.40(-1.92%)
Oct 02, 2020 310.80 314.70 280.50 281.40 11,806 -35.40(-11.17%)
Oct 01, 2020 315.90 328.20 303.00 316.80 15,379 +3.90(+1.25%)
Sep 30, 2020 306.30 324.00 301.50 312.90 19,289 +1.50(+0.48%)
Sep 29, 2020 293.10 318.00 289.20 311.40 13,455 +17.40(+5.92%)
Sep 28, 2020 312.90 339.00 291.00 294.00 8,573 -1.50(-0.51%)
Sep 25, 2020 299.10 303.30 282.30 295.50 16,106 +7.20(+2.50%)
Sep 24, 2020 294.00 299.40 255.60 288.30 17,106 -10.50(-3.51%)
Sep 23, 2020 291.00 306.00 288.00 298.80 11,252 +9.90(+3.43%)
Sep 22, 2020 298.50 309.60 286.20 288.90 11,828 -7.20(-2.43%)
Sep 21, 2020 277.50 306.30 275.40 296.10 17,213 +0.60(+0.20%)
Sep 18, 2020 317.70 328.80 291.00 295.50 20,070 -22.20(-6.99%)
Sep 17, 2020 241.50 448.50 234.30 317.70 261,025 +78.00(+32.54%)
Sep 16, 2020 235.50 240.60 228.30 239.70 9,333 +3.90(+1.65%)
Sep 15, 2020 234.90 246.60 222.90 235.80 21,745 -1.50(-0.63%)
Sep 14, 2020 225.00 243.00 222.00 237.30 11,589 +6.00(+2.59%)
Sep 11, 2020 236.40 244.17 228.30 231.30 7,113 -3.30(-1.41%)
Sep 10, 2020 224.10 244.50 218.10 234.60 17,885 +12.60(+5.68%)
Sep 09, 2020 201.30 229.50 201.30 222.00 8,837 +9.90(+4.67%)
Sep 08, 2020 216.00 218.40 192.90 212.10 30,955 -11.10(-4.97%)
Sep 04, 2020 218.10 258.00 216.71 223.20 128,163 +14.10(+6.74%)
Sep 03, 2020 180.30 228.00 177.60 209.10 70,544 +27.60(+15.21%)
Sep 02, 2020 179.70 188.70 166.80 181.50 17,435 +1.50(+0.83%)
Sep 01, 2020 182.10 187.80 169.20 180.00 6,725 -3.00(-1.64%)
Aug 31, 2020 189.00 195.00 180.60 183.00 5,024 -5.40(-2.87%)
Aug 28, 2020 180.00 196.50 180.00 188.40 5,420 +3.90(+2.11%)
Aug 27, 2020 187.20 194.70 180.60 184.50 10,941 -2.40(-1.28%)
Aug 26, 2020 177.00 190.50 176.40 186.90 14,389 +7.50(+4.18%)
Aug 25, 2020 173.40 187.20 173.40 179.40 6,017 +4.50(+2.57%)
Aug 24, 2020 174.60 183.00 172.50 174.90 7,312 +0.60(+0.34%)
Aug 21, 2020 173.70 181.84 172.65 174.30 3,036 -0.60(-0.34%)
Aug 20, 2020 171.90 187.50 150.90 174.90 15,260 +1.80(+1.04%)
Aug 19, 2020 180.30 181.80 166.80 173.10 10,388 -8.70(-4.79%)
Aug 18, 2020 192.60 203.10 181.80 181.80 29,612 -7.80(-4.11%)
Aug 17, 2020 210.00 222.00 187.50 189.60 159,591 -12.00(-5.95%)
Aug 14, 2020 174.30 209.40 157.50 201.60 649,506 +59.40(+41.77%)
Aug 13, 2020 138.00 144.00 137.10 142.20 3,845 +3.60(+2.60%)
Aug 12, 2020 144.90 144.90 135.60 138.60 2,444 -2.70(-1.91%)
Aug 11, 2020 138.90 146.70 135.90 141.30 5,056 -2.10(-1.46%)
Aug 10, 2020 141.30 146.70 141.00 143.40 3,760 -1.20(-0.83%)
Aug 07, 2020 145.20 146.70 138.60 144.60 7,403 -0.30(-0.21%)
Aug 06, 2020 138.90 149.40 138.00 144.90 13,029 +4.80(+3.43%)
Aug 05, 2020 144.00 149.40 139.80 140.10 6,877 +3.00(+2.19%)
Aug 04, 2020 145.50 148.50 136.20 137.10 4,724 -9.30(-6.35%)
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.
 
 
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.