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 (%)
Apr 30, 2021 122.10 126.90 120.90 122.70 300,223 -1.20(-0.97%)
Apr 29, 2021 129.30 132.00 121.80 123.90 312,005 -9.00(-6.77%)
Apr 28, 2021 131.10 133.50 128.10 132.90 272,151 -1.80(-1.34%)
Apr 27, 2021 134.70 137.10 129.00 134.70 333,616 +3.90(+2.98%)
Apr 26, 2021 129.00 132.60 124.80 130.80 363,277 +5.10(+4.06%)
Apr 23, 2021 120.90 126.60 120.30 125.70 347,890 -1.80(-1.41%)
Apr 22, 2021 129.00 133.20 124.50 127.50 339,560 -0.90(-0.70%)
Apr 21, 2021 121.20 130.80 117.60 128.40 402,820 +3.60(+2.88%)
Apr 20, 2021 126.60 127.80 118.50 124.80 409,030 -5.10(-3.93%)
Apr 19, 2021 135.60 138.90 122.70 129.90 711,651 -14.70(-10.17%)
Apr 16, 2021 130.50 155.40 125.40 144.60 2,728,530 +18.00(+14.22%)
Apr 15, 2021 138.60 138.90 121.80 126.60 749,143 -13.50(-9.64%)
Apr 14, 2021 155.40 157.50 139.50 140.10 709,761 -12.00(-7.89%)
Apr 13, 2021 147.60 157.20 139.50 152.10 988,492 +9.00(+6.29%)
Apr 12, 2021 154.80 159.00 131.40 143.10 983,443 -9.15(-6.01%)
Apr 09, 2021 152.50 159.60 150.30 152.25 550,656 +1.35(+0.89%)
Apr 08, 2021 155.70 160.50 147.90 150.90 765,767 -11.40(-7.02%)
Apr 07, 2021 170.10 172.50 160.20 162.30 975,712 -3.60(-2.17%)
Apr 06, 2021 156.90 166.20 148.50 165.90 1,901,534 -24.60(-12.91%)
Apr 05, 2021 225.30 225.30 187.50 190.50 1,209,472 -20.40(-9.67%)
Apr 01, 2021 204.30 219.00 201.00 210.90 905,493 -27.60(-11.57%)
Mar 31, 2021 227.40 250.50 223.80 238.50 627,913 +1.50(+0.63%)
Mar 30, 2021 220.80 240.60 208.50 237.00 587,639 +21.00(+9.72%)
Mar 29, 2021 244.50 245.40 214.20 216.00 387,247 -18.00(-7.69%)
Mar 26, 2021 237.60 244.20 220.80 234.00 350,700 +1.80(+0.78%)
Mar 25, 2021 203.40 234.90 200.40 232.20 543,566 -0.60(-0.26%)
Mar 24, 2021 283.50 284.40 230.70 232.80 551,920 -32.40(-12.22%)
Mar 23, 2021 269.70 287.10 258.30 265.20 457,248 -9.00(-3.28%)
Mar 22, 2021 313.50 315.00 273.00 274.20 583,216 -43.80(-13.77%)
Mar 19, 2021 329.40 342.30 315.00 318.00 590,790 +2.10(+0.66%)
Mar 18, 2021 337.80 381.00 310.80 315.90 1,231,477 -37.50(-10.61%)
Mar 17, 2021 300.00 355.50 291.90 353.40 933,204 +39.90(+12.73%)
Mar 16, 2021 322.80 353.40 291.60 313.50 1,087,354 -25.20(-7.44%)
Mar 15, 2021 337.20 381.30 324.00 338.70 1,913,076 +26.70(+8.56%)
Mar 12, 2021 216.30 339.00 214.50 312.00 4,208,803 +81.30(+35.24%)
Mar 11, 2021 213.60 234.30 207.60 230.70 680,493 +24.30(+11.77%)
Mar 10, 2021 225.30 232.20 199.50 206.40 666,494 -6.30(-2.96%)
Mar 09, 2021 184.80 218.70 180.30 212.70 685,215 +44.10(+26.16%)
Mar 08, 2021 186.60 189.90 162.60 168.60 304,690 -16.20(-8.77%)
Mar 05, 2021 184.80 186.00 144.90 184.80 458,346 +8.10(+4.58%)
Mar 04, 2021 206.10 213.90 162.60 176.70 561,911 -37.80(-17.62%)
Mar 03, 2021 228.90 235.80 207.90 214.50 489,067 -2.40(-1.11%)
Mar 02, 2021 249.90 252.60 213.30 216.90 439,404 -22.50(-9.40%)
Mar 01, 2021 227.40 245.70 216.00 239.40 694,496 +32.40(+15.65%)
Feb 26, 2021 212.10 231.60 203.40 207.00 564,570 -16.80(-7.51%)
Feb 25, 2021 249.30 267.00 212.10 223.80 971,706 +3.00(+1.36%)
Feb 24, 2021 216.90 252.90 215.40 220.80 875,693 +19.80(+9.85%)
Feb 23, 2021 209.70 224.40 174.00 201.00 905,038 -51.30(-20.33%)
Feb 22, 2021 295.50 307.80 238.80 252.30 1,296,437 -79.50(-23.96%)
Feb 19, 2021 353.40 372.30 323.10 331.80 1,515,400 -6.90(-2.04%)
Feb 18, 2021 306.00 411.00 291.00 338.70 3,946,044 +24.30(+7.73%)
Feb 17, 2021 295.20 337.20 236.70 314.40 3,171,647 +78.00(+32.99%)
Feb 16, 2021 223.20 255.00 210.60 236.40 1,508,396 +35.70(+17.79%)
Feb 12, 2021 170.40 204.00 168.60 200.70 870,756 +38.10(+23.43%)
Feb 11, 2021 176.10 180.90 156.00 162.60 751,910 -14.70(-8.29%)
Feb 10, 2021 185.70 187.80 166.80 177.30 215,407 -12.60(-6.64%)
Feb 09, 2021 190.50 197.10 180.90 189.90 327,252 +3.30(+1.77%)
Feb 08, 2021 191.10 192.00 178.50 186.60 456,604 +11.70(+6.69%)
Feb 05, 2021 189.00 193.20 170.10 174.90 193,486 -12.90(-6.87%)
Feb 04, 2021 182.10 188.10 165.60 187.80 464,955 +22.50(+13.61%)
Feb 03, 2021 158.10 169.50 153.60 165.30 150,867 +7.50(+4.75%)
Feb 02, 2021 152.10 159.90 145.50 157.80 94,412 +6.30(+4.16%)
Feb 01, 2021 150.30 161.40 141.60 151.50 95,132 -2.40(-1.56%)
Jan 29, 2021 170.40 171.30 146.40 153.90 211,156 -2.70(-1.72%)
Jan 28, 2021 138.00 163.50 138.00 156.60 238,869 +20.40(+14.98%)
Jan 27, 2021 137.70 148.20 132.60 136.20 126,373 -10.50(-7.16%)
Jan 26, 2021 148.20 151.20 146.10 146.70 54,099 -3.30(-2.20%)
Jan 25, 2021 156.90 157.50 144.90 150.00 76,173 -4.50(-2.91%)
Jan 22, 2021 151.80 159.00 150.30 154.50 71,953 +0.90(+0.59%)
Jan 21, 2021 145.80 158.10 139.80 153.60 104,570 +3.90(+2.61%)
Jan 20, 2021 153.60 160.20 144.00 149.70 113,021 -9.00(-5.67%)
Jan 19, 2021 165.00 165.00 154.50 158.70 120,149 -0.30(-0.19%)
Jan 15, 2021 170.70 175.20 158.40 159.00 190,663 -18.90(-10.62%)
Jan 14, 2021 185.40 187.50 172.50 177.90 192,034 +6.30(+3.67%)
Jan 13, 2021 175.50 177.60 165.60 171.60 158,493 -6.90(-3.87%)
Jan 12, 2021 174.60 184.20 171.00 178.50 187,616 -0.90(-0.50%)
Jan 11, 2021 180.60 188.10 175.50 179.40 335,810 -27.60(-13.33%)
Jan 08, 2021 246.90 258.00 194.40 207.00 510,336 -25.20(-10.85%)
Jan 07, 2021 206.70 256.20 189.90 232.20 1,024,032 +48.90(+26.68%)
Jan 06, 2021 190.50 209.10 178.50 183.30 395,789 -2.70(-1.45%)
Jan 05, 2021 201.90 202.50 178.20 186.00 471,643 -28.20(-13.17%)
Jan 04, 2021 230.70 266.10 199.50 214.20 917,316 +32.10(+17.63%)
Dec 31, 2020 182.10 182.10 182.10 209,239 +34.50(+23.37%)
Dec 30, 2020 167.70 173.40 146.10 147.60 209,239 -8.10(-5.20%)
Dec 29, 2020 147.60 160.50 146.70 155.70 91,406 +9.90(+6.79%)
Dec 28, 2020 149.70 163.20 141.90 145.80 126,163 +5.40(+3.85%)
Dec 24, 2020 147.00 147.60 133.20 140.40 34,343 -3.90(-2.70%)
Dec 23, 2020 150.00 150.00 138.90 144.30 51,240 -2.40(-1.64%)
Dec 22, 2020 147.90 156.00 142.50 146.70 112,453 +7.20(+5.16%)
Dec 21, 2020 132.00 141.90 129.00 139.50 49,324 +3.60(+2.65%)
Dec 18, 2020 132.00 135.90 128.40 135.90 44,346 +4.50(+3.42%)
Dec 17, 2020 137.10 139.50 126.00 131.40 118,605 +3.30(+2.58%)
Dec 16, 2020 130.50 141.60 124.50 128.10 206,869 +7.80(+6.48%)
Dec 15, 2020 119.40 122.40 114.30 120.30 54,334 +1.80(+1.52%)
Dec 14, 2020 121.80 127.50 118.20 118.50 52,574 +0.00(+0.00%)
Dec 11, 2020 121.50 121.50 117.30 118.50 18,690 -3.00(-2.47%)
Dec 10, 2020 121.20 123.60 116.40 121.50 34,756 -1.20(-0.98%)
Dec 09, 2020 126.30 127.80 120.90 122.70 25,543 -2.40(-1.92%)
Dec 08, 2020 126.60 130.20 121.20 125.10 34,162 +0.00(+0.00%)
Dec 07, 2020 133.50 134.10 124.50 125.10 38,983 -8.40(-6.29%)
Dec 04, 2020 139.50 141.30 129.00 133.50 75,030 -5.10(-3.68%)
Dec 03, 2020 125.10 144.60 124.80 138.60 144,156 +15.00(+12.13%)
Dec 02, 2020 133.20 135.60 121.80 123.60 61,820 -12.90(-9.45%)
Dec 01, 2020 147.00 150.90 131.40 136.50 92,906 -9.90(-6.76%)
Nov 30, 2020 153.00 155.40 141.30 146.40 127,605 +2.70(+1.88%)
Nov 27, 2020 148.20 155.70 142.50 143.70 44,056 -10.80(-6.99%)
Nov 25, 2020 151.50 161.22 144.30 154.50 55,990 +6.90(+4.67%)
Nov 24, 2020 160.50 162.00 146.70 147.60 32,794 -9.90(-6.29%)
Nov 23, 2020 158.70 160.20 153.30 157.50 31,452 +1.50(+0.96%)
Nov 20, 2020 163.50 165.90 154.95 156.00 44,706 -4.20(-2.62%)
Nov 19, 2020 178.80 180.00 156.30 160.20 94,449 -56.40(-26.04%)
Nov 18, 2020 227.10 232.50 214.50 216.60 41,370 -9.30(-4.12%)
Nov 17, 2020 228.00 233.70 220.50 225.90 72,032 -1.80(-0.79%)
Nov 16, 2020 220.80 236.70 219.30 227.70 38,385 +6.90(+3.12%)
Nov 13, 2020 219.90 233.40 217.50 220.80 20,896 +1.80(+0.82%)
Nov 12, 2020 244.80 252.00 218.70 219.00 24,295 -19.20(-8.06%)
Nov 11, 2020 215.10 243.90 210.60 238.20 21,732 +21.30(+9.82%)
Nov 10, 2020 242.40 244.50 214.50 216.90 11,286 -26.40(-10.85%)
Nov 09, 2020 249.30 249.60 238.80 243.30 14,598 -3.00(-1.22%)
Nov 06, 2020 248.40 252.60 241.50 246.30 23,036 -1.20(-0.48%)
Nov 05, 2020 256.80 256.80 237.00 247.50 26,896 +0.90(+0.36%)
Nov 04, 2020 256.80 264.75 240.60 246.60 27,839 -7.50(-2.95%)
Nov 03, 2020 263.40 268.50 248.10 254.10 20,425 -8.10(-3.09%)
Nov 02, 2020 273.30 273.30 261.30 262.20 23,686 -6.60(-2.46%)
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%)
Aug 03, 2020 141.90 160.50 141.90 146.40 16,051 +9.30(+6.78%)
Jul 31, 2020 135.60 141.90 135.00 137.10 3,640 +0.00(+0.00%)
Jul 30, 2020 140.40 142.50 132.60 137.10 3,742 -6.90(-4.79%)
Jul 29, 2020 139.50 149.40 138.30 144.00 4,158 +4.20(+3.00%)
Jul 28, 2020 140.10 150.00 138.00 139.80 9,664 -3.90(-2.71%)
Jul 27, 2020 129.60 146.40 129.60 143.70 10,361 +17.70(+14.05%)
Jul 24, 2020 132.00 132.90 124.50 126.00 9,036 -5.70(-4.33%)
Jul 23, 2020 130.20 138.60 129.60 131.70 8,660 -0.60(-0.45%)
Jul 22, 2020 133.50 135.00 129.00 132.30 5,114 -2.70(-2.00%)
Jul 21, 2020 135.00 145.80 134.70 135.00 6,706 +1.80(+1.35%)
Jul 20, 2020 146.40 146.40 130.80 133.20 5,813 -12.60(-8.64%)
Jul 17, 2020 151.80 156.00 138.00 145.80 11,513 -6.00(-3.95%)
Jul 16, 2020 186.60 219.00 144.90 151.80 115,065 -13.20(-8.00%)
Jul 15, 2020 142.50 175.80 138.00 165.00 74,090 +22.50(+15.79%)
Jul 14, 2020 180.00 240.00 136.50 142.50 207,918 +4.80(+3.49%)
Jul 13, 2020 126.00 137.70 125.70 137.70 8,179 +11.70(+9.29%)
Jul 10, 2020 124.50 127.20 121.50 126.00 3,060 +1.50(+1.20%)
Jul 09, 2020 123.00 125.40 120.30 124.50 3,295 -1.80(-1.43%)
Jul 08, 2020 123.30 129.00 120.30 126.30 5,205 +3.00(+2.43%)
Jul 07, 2020 122.40 127.50 120.60 123.30 4,339 -3.90(-3.07%)
Jul 06, 2020 132.00 133.50 121.80 127.20 7,648 -3.90(-2.97%)
Jul 02, 2020 133.50 156.00 124.50 131.10 25,176 +12.00(+10.08%)
Jul 01, 2020 143.10 143.10 114.00 119.10 5,144 -22.80(-16.07%)
Jun 30, 2020 126.90 144.00 126.00 141.90 7,105 +6.90(+5.11%)
Jun 29, 2020 128.40 135.00 121.50 135.00 7,053 -15.00(-10.00%)
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.