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 )

7.850 -0.160 (-2.00%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 10, 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, 2024 7.560 8.009 7.420 7.590 13,990 -0.01(-0.13%)
Apr 29, 2024 7.510 8.018 7.510 7.600 9,489 -0.25(-3.18%)
Apr 26, 2024 7.800 7.985 7.520 7.850 7,530 +0.05(+0.64%)
Apr 25, 2024 7.740 8.000 7.600 7.800 5,138 +0.01(+0.13%)
Apr 24, 2024 7.900 8.000 7.750 7.790 9,529 -0.19(-2.38%)
Apr 23, 2024 7.360 7.980 7.300 7.980 18,516 +0.67(+9.17%)
Apr 22, 2024 7.420 7.920 7.310 7.310 29,963 -0.02(-0.27%)
Apr 19, 2024 8.100 8.150 7.330 7.330 57,726 -0.91(-11.04%)
Apr 18, 2024 8.050 8.279 7.790 8.240 9,757 +0.42(+5.37%)
Apr 17, 2024 7.690 7.820 7.520 7.820 6,627 -0.02(-0.26%)
Apr 16, 2024 7.480 7.870 7.480 7.840 11,287 +0.22(+2.89%)
Apr 15, 2024 8.340 8.420 7.400 7.620 24,834 -0.71(-8.52%)
Apr 12, 2024 8.550 8.896 8.260 8.330 29,648 -0.47(-5.34%)
Apr 11, 2024 8.920 8.990 8.700 8.800 17,240 -0.02(-0.23%)
Apr 10, 2024 9.200 9.290 8.590 8.820 31,664 -0.25(-2.76%)
Apr 09, 2024 9.010 9.270 9.010 9.070 9,822 +0.04(+0.44%)
Apr 08, 2024 9.710 9.710 8.978 9.030 18,755 -0.13(-1.42%)
Apr 05, 2024 9.850 9.850 9.150 9.160 3,721 -0.25(-2.66%)
Apr 04, 2024 9.330 9.950 9.120 9.410 18,357 +0.29(+3.18%)
Apr 03, 2024 9.400 9.430 9.120 9.120 7,992 +0.02(+0.22%)
Apr 02, 2024 9.210 9.335 9.020 9.100 11,650 -0.46(-4.81%)
Apr 01, 2024 9.700 10.15 9.230 9.560 12,856 -0.14(-1.44%)
Mar 28, 2024 9.050 10.48 9.050 9.700 75,955 +0.64(+7.06%)
Mar 27, 2024 9.300 9.400 8.910 9.060 13,759 -0.36(-3.82%)
Mar 26, 2024 9.190 9.590 8.850 9.420 26,147 +0.38(+4.20%)
Mar 25, 2024 9.030 9.690 9.000 9.040 30,741 +0.17(+1.92%)
Mar 22, 2024 9.310 9.395 8.850 8.870 22,950 -0.73(-7.60%)
Mar 21, 2024 9.600 9.770 9.160 9.600 14,716 +0.50(+5.49%)
Mar 20, 2024 9.040 9.987 8.800 9.100 35,289 -0.07(-0.76%)
Mar 19, 2024 9.030 9.540 9.010 9.170 9,926 -0.05(-0.54%)
Mar 18, 2024 10.04 10.04 9.040 9.220 24,559 -0.95(-9.34%)
Mar 15, 2024 8.750 10.17 8.750 10.17 69,792 +1.27(+14.21%)
Mar 14, 2024 9.620 9.755 8.780 8.905 38,936 -1.04(-10.41%)
Mar 13, 2024 9.470 10.25 9.470 9.940 33,254 +0.16(+1.64%)
Mar 12, 2024 10.19 10.30 9.500 9.780 35,680 -0.20(-2.00%)
Mar 11, 2024 10.76 11.15 9.500 9.980 134,261 -0.58(-5.49%)
Mar 08, 2024 10.42 11.47 10.11 10.56 42,536 +0.21(+2.03%)
Mar 07, 2024 10.61 10.79 10.06 10.35 14,254 -0.39(-3.63%)
Mar 06, 2024 10.46 11.00 9.950 10.74 59,072 +0.57(+5.60%)
Mar 05, 2024 11.77 12.83 10.00 10.17 102,061 -1.93(-15.95%)
Mar 04, 2024 13.01 14.19 11.51 12.10 130,872 +0.10(+0.83%)
Mar 01, 2024 11.60 12.12 11.50 12.00 21,998 +0.49(+4.26%)
Feb 29, 2024 12.61 13.75 11.50 11.51 69,008 -1.07(-8.51%)
Feb 28, 2024 10.89 14.00 10.50 12.58 336,398 +2.26(+21.90%)
Feb 27, 2024 10.98 11.33 10.00 10.32 54,834 -0.13(-1.24%)
Feb 26, 2024 9.550 10.48 9.550 10.45 85,815 +1.15(+12.37%)
Feb 23, 2024 9.780 10.00 9.270 9.300 21,977 -0.78(-7.74%)
Feb 22, 2024 10.09 10.95 9.960 10.08 16,925 +0.38(+3.92%)
Feb 21, 2024 10.00 10.53 9.700 9.700 22,780 -0.58(-5.64%)
Feb 20, 2024 10.97 11.30 9.950 10.28 84,397 -0.82(-7.39%)
Feb 16, 2024 11.70 11.88 10.95 11.10 11,684 -0.07(-0.63%)
Feb 15, 2024 12.00 12.59 10.65 11.17 36,165 -0.82(-6.84%)
Feb 14, 2024 10.05 12.18 10.05 11.99 92,506 +2.42(+25.29%)
Feb 13, 2024 10.14 11.15 9.300 9.570 47,543 -1.54(-13.86%)
Feb 12, 2024 10.60 11.65 10.38 11.11 72,656 +0.81(+7.86%)
Feb 09, 2024 10.32 10.58 9.750 10.30 63,147 +0.57(+5.86%)
Feb 08, 2024 8.730 9.750 8.730 9.730 36,970 +1.00(+11.45%)
Feb 07, 2024 8.980 8.980 8.320 8.730 10,829 -0.24(-2.68%)
Feb 06, 2024 8.270 9.000 8.270 8.970 10,798 +0.74(+8.99%)
Feb 05, 2024 9.000 9.010 8.230 8.230 27,483 -0.68(-7.63%)
Feb 02, 2024 8.750 9.200 8.750 8.910 12,772 +0.01(+0.11%)
Feb 01, 2024 9.195 9.596 8.800 8.900 17,170 -0.10(-1.11%)
Jan 31, 2024 9.200 9.490 8.949 9.000 18,669 -0.24(-2.60%)
Jan 30, 2024 10.08 10.35 9.030 9.240 27,659 -0.77(-7.69%)
Jan 29, 2024 10.00 10.28 9.370 10.01 60,671 +0.47(+4.93%)
Jan 26, 2024 9.390 10.01 9.360 9.540 35,355 +0.44(+4.84%)
Jan 25, 2024 10.20 10.59 9.000 9.100 81,078 -0.90(-9.00%)
Jan 24, 2024 10.02 10.59 10.00 10.00 30,405 +0.68(+7.30%)
Jan 23, 2024 8.630 9.830 8.620 9.320 31,968 +0.73(+8.50%)
Jan 22, 2024 9.170 9.310 8.530 8.590 71,905 -0.55(-6.02%)
Jan 19, 2024 9.140 10.10 8.500 9.140 108,678 +0.02(+0.22%)
Jan 18, 2024 10.29 10.34 9.120 9.120 36,008 -0.99(-9.79%)
Jan 17, 2024 9.260 10.39 9.050 10.11 52,424 +0.64(+6.76%)
Jan 16, 2024 8.950 9.480 8.882 9.470 43,541 -0.01(-0.11%)
Jan 12, 2024 11.18 11.86 8.900 9.480 109,622 -1.72(-15.36%)
Jan 11, 2024 13.61 14.50 10.70 11.20 101,382 -0.98(-8.05%)
Jan 10, 2024 11.68 12.50 10.89 12.18 44,057 +0.35(+2.96%)
Jan 09, 2024 12.20 12.33 11.19 11.83 35,528 -0.64(-5.13%)
Jan 08, 2024 13.29 13.69 10.65 12.47 171,603 -0.84(-6.31%)
Jan 05, 2024 13.23 15.33 12.55 13.31 114,509 +0.08(+0.60%)
Jan 04, 2024 13.10 14.05 13.00 13.23 49,178 -0.16(-1.19%)
Jan 03, 2024 12.48 14.00 12.48 13.39 45,661 -0.30(-2.19%)
Jan 02, 2024 15.81 16.49 12.55 13.69 194,486 -1.61(-10.52%)
Dec 29, 2023 17.29 17.29 15.00 15.30 163,897 -1.96(-11.36%)
Dec 28, 2023 17.21 17.29 15.65 17.26 147,961 -0.69(-3.84%)
Dec 27, 2023 18.94 18.94 17.20 17.95 510,851 +0.50(+2.87%)
Dec 26, 2023 13.17 17.99 12.98 17.45 674,607 +4.44(+34.13%)
Dec 22, 2023 13.15 13.60 12.41 13.01 197,254 +0.02(+0.15%)
Dec 21, 2023 13.23 14.00 11.57 12.99 292,871 +0.51(+4.09%)
Dec 20, 2023 8.410 14.75 8.100 12.48 811,575 +4.05(+48.06%)
Dec 19, 2023 7.650 8.800 7.650 8.429 63,735 +1.03(+13.90%)
Dec 18, 2023 7.230 7.450 7.230 7.400 9,713 +0.14(+1.93%)
Dec 15, 2023 7.270 7.430 7.220 7.260 6,545 -0.04(-0.48%)
Dec 14, 2023 7.010 7.699 7.010 7.295 13,017 +0.08(+1.05%)
Dec 13, 2023 7.104 7.230 6.880 7.219 13,014 -0.01(-0.15%)
Dec 12, 2023 7.200 7.425 7.180 7.230 8,113 -0.02(-0.28%)
Dec 11, 2023 7.500 7.500 7.250 7.250 5,714 -0.60(-7.68%)
Dec 08, 2023 7.900 7.955 7.502 7.854 13,822 -0.16(-1.95%)
Dec 07, 2023 8.020 8.065 7.939 8.010 6,772 -0.16(-1.96%)
Dec 06, 2023 8.300 8.300 7.850 8.170 27,935 -0.07(-0.85%)
Dec 05, 2023 7.950 8.400 7.760 8.240 31,217 -0.13(-1.55%)
Dec 04, 2023 6.870 8.480 6.870 8.370 67,709 +1.68(+25.11%)
Dec 01, 2023 6.510 6.830 6.500 6.690 12,198 +0.12(+1.83%)
Nov 30, 2023 6.600 6.840 6.570 6.570 7,925 -0.08(-1.20%)
Nov 29, 2023 6.770 6.845 6.650 6.650 6,836 -0.04(-0.60%)
Nov 28, 2023 7.000 7.000 6.620 6.690 18,331 -0.31(-4.43%)
Nov 27, 2023 7.170 7.170 6.690 7.000 13,137 -0.10(-1.41%)
Nov 24, 2023 6.969 7.190 6.969 7.100 7,280 +0.05(+0.71%)
Nov 22, 2023 7.130 7.180 6.930 7.050 1,528 -0.13(-1.88%)
Nov 21, 2023 7.240 7.240 6.900 7.185 7,519 -0.03(-0.35%)
Nov 20, 2023 7.300 7.400 7.207 7.210 7,750 -0.19(-2.57%)
Nov 17, 2023 7.432 7.432 7.150 7.400 3,676 -0.09(-1.27%)
Nov 16, 2023 7.320 7.495 7.320 7.495 2,718 -0.09(-1.19%)
Nov 15, 2023 7.260 7.730 7.260 7.585 8,237 +0.23(+3.14%)
Nov 14, 2023 7.690 7.690 7.302 7.354 3,996 -0.17(-2.20%)
Nov 13, 2023 7.370 7.530 7.303 7.520 2,493 -0.03(-0.40%)
Nov 10, 2023 7.740 7.740 7.310 7.550 2,115 -0.02(-0.26%)
Nov 09, 2023 7.880 8.100 7.310 7.570 13,312 +0.30(+4.13%)
Nov 08, 2023 7.570 7.570 7.261 7.270 2,654 +0.00(+0.00%)
Nov 07, 2023 8.040 8.040 7.270 7.270 15,450 -0.77(-9.58%)
Nov 06, 2023 7.700 8.045 7.610 8.040 9,676 -0.17(-2.07%)
Nov 03, 2023 7.020 8.210 6.985 8.210 21,483 +1.11(+15.64%)
Nov 02, 2023 7.200 7.200 6.800 7.100 4,618 +0.40(+5.97%)
Nov 01, 2023 6.890 7.115 6.675 6.700 6,557 -0.20(-2.90%)
Oct 31, 2023 7.010 7.010 6.900 6.900 3,715 -0.20(-2.82%)
Oct 30, 2023 6.900 7.100 6.900 7.100 3,204 +0.23(+3.35%)
Oct 27, 2023 6.887 6.887 6.756 6.870 2,233 +0.17(+2.54%)
Oct 26, 2023 7.350 7.350 6.700 6.700 10,454 -0.26(-3.74%)
Oct 25, 2023 7.450 7.450 6.900 6.960 6,897 -0.52(-6.95%)
Oct 24, 2023 7.300 7.500 6.940 7.480 19,771 +0.70(+10.32%)
Oct 23, 2023 6.770 7.100 6.771 6.780 15,909 -0.11(-1.60%)
Oct 20, 2023 7.120 7.280 6.820 6.890 11,759 -0.17(-2.41%)
Oct 19, 2023 7.180 7.220 7.060 7.060 2,888 -0.09(-1.26%)
Oct 18, 2023 7.040 7.240 7.040 7.150 2,172 -0.14(-1.92%)
Oct 17, 2023 6.970 7.300 6.970 7.290 2,734 +0.25(+3.52%)
Oct 16, 2023 7.050 7.250 6.970 7.042 21,309 +0.16(+2.35%)
Oct 13, 2023 6.930 7.100 6.600 6.880 11,662 -0.02(-0.29%)
Oct 12, 2023 7.090 7.088 6.600 6.900 7,751 +0.03(+0.44%)
Oct 11, 2023 7.110 7.110 6.750 6.870 26,727 -0.23(-3.24%)
Oct 10, 2023 7.180 7.380 7.100 7.100 7,664 -0.13(-1.80%)
Oct 09, 2023 7.080 7.350 7.080 7.230 6,972 +0.06(+0.84%)
Oct 06, 2023 7.000 7.300 7.000 7.170 6,153 -0.03(-0.42%)
Oct 05, 2023 7.000 7.250 7.000 7.200 3,132 +0.07(+0.91%)
Oct 04, 2023 7.190 7.200 7.120 7.135 3,138 -0.12(-1.59%)
Oct 03, 2023 7.210 7.460 7.170 7.250 5,340 -0.21(-2.88%)
Oct 02, 2023 7.310 7.600 7.270 7.465 11,283 -0.04(-0.47%)
Sep 29, 2023 7.690 7.690 7.500 7.500 2,401 +0.00(+0.00%)
Sep 28, 2023 7.410 7.630 7.100 7.500 16,915 -0.16(-2.09%)
Sep 27, 2023 7.390 7.660 7.390 7.660 3,036 +0.00(+0.00%)
Sep 26, 2023 7.290 7.670 7.280 7.660 5,092 +0.09(+1.19%)
Sep 25, 2023 7.360 7.570 7.330 7.570 3,019 +0.04(+0.46%)
Sep 22, 2023 7.370 7.740 7.300 7.535 6,328 +0.23(+3.12%)
Sep 21, 2023 7.260 7.540 7.260 7.307 5,910 -0.05(-0.72%)
Sep 20, 2023 7.360 7.360 7.360 7.360 1,373 -0.21(-2.71%)
Sep 19, 2023 7.300 7.680 7.300 7.565 3,978 +0.03(+0.33%)
Sep 18, 2023 7.330 7.650 7.330 7.540 2,552 -0.08(-1.05%)
Sep 15, 2023 7.260 7.750 7.200 7.620 6,004 +0.16(+2.14%)
Sep 14, 2023 7.450 7.470 7.450 7.460 2,980 +0.18(+2.47%)
Sep 13, 2023 7.530 7.525 7.280 7.280 1,467 -0.14(-1.89%)
Sep 12, 2023 7.240 7.580 7.108 7.420 4,447 +0.12(+1.64%)
Sep 11, 2023 7.380 7.380 7.110 7.300 8,343 -0.10(-1.35%)
Sep 08, 2023 7.140 7.646 7.060 7.400 2,265 +0.35(+4.96%)
Sep 07, 2023 7.270 7.305 7.010 7.050 5,007 -0.35(-4.73%)
Sep 06, 2023 7.510 7.675 7.400 7.400 5,501 -0.21(-2.76%)
Sep 05, 2023 7.500 7.820 7.500 7.610 5,795 -0.03(-0.36%)
Sep 01, 2023 7.680 7.800 7.590 7.638 2,106 -0.07(-0.94%)
Aug 31, 2023 7.710 7.830 7.411 7.710 5,460 -0.00(-0.04%)
Aug 30, 2023 7.840 7.980 7.573 7.713 1,994 +0.03(+0.37%)
Aug 29, 2023 7.200 8.235 7.200 7.685 20,236 +0.45(+6.29%)
Aug 28, 2023 7.600 7.750 7.200 7.230 7,795 -0.37(-4.82%)
Aug 25, 2023 7.800 8.000 7.548 7.596 7,333 -0.20(-2.62%)
Aug 24, 2023 8.150 8.260 7.800 7.800 5,181 -0.21(-2.62%)
Aug 23, 2023 7.544 8.060 7.544 8.010 11,437 +0.24(+3.09%)
Aug 22, 2023 7.540 7.900 7.540 7.770 8,372 +0.05(+0.62%)
Aug 21, 2023 7.280 7.722 7.200 7.722 28,115 +0.25(+3.37%)
Aug 18, 2023 7.350 7.530 7.170 7.470 20,144 +0.11(+1.49%)
Aug 17, 2023 7.480 7.525 7.320 7.360 4,800 -0.10(-1.35%)
Aug 16, 2023 7.630 7.890 7.310 7.460 13,327 -0.34(-4.35%)
Aug 15, 2023 7.800 8.045 7.500 7.800 11,777 -0.13(-1.64%)
Aug 14, 2023 7.730 8.110 7.530 7.930 16,127 +0.06(+0.76%)
Aug 11, 2023 7.570 7.890 7.470 7.870 12,033 +0.25(+3.28%)
Aug 10, 2023 7.710 7.988 7.500 7.620 36,460 -0.39(-4.88%)
Aug 09, 2023 8.310 8.540 8.011 8.011 22,389 -0.44(-5.19%)
Aug 08, 2023 8.180 8.500 8.150 8.450 32,415 +0.44(+5.49%)
Aug 07, 2023 8.660 8.660 7.700 8.010 19,655 -0.45(-5.32%)
Aug 04, 2023 8.680 9.070 8.460 8.460 20,752 -0.22(-2.53%)
Aug 03, 2023 8.720 8.890 8.480 8.680 14,549 -0.10(-1.14%)
Aug 02, 2023 8.890 9.136 8.551 8.780 16,833 -0.25(-2.77%)
Aug 01, 2023 9.240 9.500 8.900 9.030 22,842 -0.32(-3.42%)
Jul 31, 2023 8.950 9.505 8.950 9.350 23,584 +0.26(+2.86%)
Jul 28, 2023 8.870 9.100 8.415 9.090 21,865 +0.56(+6.57%)
Jul 27, 2023 9.060 9.381 8.250 8.530 34,585 -0.49(-5.43%)
Jul 26, 2023 9.380 9.601 8.930 9.020 64,835 -0.38(-4.05%)
Jul 25, 2023 9.880 9.910 9.319 9.401 53,296 -0.53(-5.33%)
Jul 24, 2023 9.970 10.07 9.560 9.930 21,114 -0.04(-0.40%)
Jul 21, 2023 10.94 10.97 9.621 9.970 24,883 -0.82(-7.60%)
Jul 20, 2023 10.66 11.28 10.49 10.79 21,360 +0.14(+1.31%)
Jul 19, 2023 9.500 10.65 9.500 10.65 34,048 +0.17(+1.62%)
Jul 18, 2023 9.700 10.48 9.700 10.48 35,234 +0.49(+4.90%)
Jul 17, 2023 10.32 10.45 9.500 9.990 85,638 -0.62(-5.84%)
Jul 14, 2023 12.60 12.60 10.50 10.61 128,424 -1.74(-14.09%)
Jul 13, 2023 10.07 12.35 10.07 12.35 236,924 +2.42(+24.37%)
Jul 12, 2023 9.290 10.40 9.040 9.930 118,661 +0.75(+8.17%)
Jul 11, 2023 7.940 9.180 7.726 9.180 268,650 +1.38(+17.69%)
Jul 10, 2023 7.500 7.800 7.300 7.800 44,734 +0.34(+4.56%)
Jul 07, 2023 6.840 7.690 6.840 7.460 26,758 +0.71(+10.49%)
Jul 06, 2023 7.100 7.280 6.752 6.752 11,361 -0.53(-7.26%)
Jul 05, 2023 7.050 7.350 6.890 7.280 18,466 +0.17(+2.39%)
Jul 03, 2023 6.900 7.350 6.850 7.110 8,985 +0.21(+3.04%)
Jun 30, 2023 7.300 7.400 6.800 6.900 16,427 -0.09(-1.29%)
Jun 29, 2023 7.210 7.400 6.990 6.990 10,254 -0.29(-3.98%)
Jun 28, 2023 7.220 7.280 7.000 7.280 10,434 +0.06(+0.83%)
Jun 27, 2023 7.500 7.663 6.780 7.220 8,966 +0.13(+1.83%)
Jun 26, 2023 7.370 7.510 7.080 7.090 18,735 -0.26(-3.54%)
Jun 23, 2023 6.780 7.540 6.780 7.350 98,167 +0.49(+7.14%)
Jun 22, 2023 7.600 7.720 6.860 6.860 20,626 -0.65(-8.66%)
Jun 21, 2023 7.000 7.790 7.000 7.510 75,272 +0.58(+8.37%)
Jun 20, 2023 6.930 7.186 6.740 6.930 14,201 -0.18(-2.53%)
Jun 16, 2023 7.160 7.240 6.720 7.110 10,358 +0.10(+1.43%)
Jun 15, 2023 6.800 7.010 6.750 7.010 8,766 +0.78(+12.52%)
May 08, 2023 5.840 6.250 5.820 6.230 13,524 +0.18(+2.98%)
May 05, 2023 5.880 6.199 5.880 6.050 9,625 -0.04(-0.66%)
May 04, 2023 5.980 6.284 5.840 6.090 7,498 +0.11(+1.84%)
May 03, 2023 6.240 6.580 5.880 5.980 27,424 -0.45(-7.00%)
May 02, 2023 6.400 6.790 6.120 6.430 51,911 +0.14(+2.23%)
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.