Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eat & Beyond Global Hldgs Inc (OP: EATBF )

0.0401 -0.0142 (-26.15%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 20, 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 (%)
Jun 30, 2021 1.058 1.213 1.050 1.060 53,879 +0.04(+3.92%)
Jun 29, 2021 0.9903 1.060 0.9903 1.020 22,814 +0.02(+2.00%)
Jun 28, 2021 0.9844 1.060 0.9600 1.000 78,627 +0.02(+2.04%)
Jun 25, 2021 0.9890 1.030 0.9560 0.9800 8,983 +0.03(+3.16%)
Jun 24, 2021 0.9410 1.000 0.9410 0.9500 7,201 -0.01(-0.62%)
Jun 23, 2021 0.9243 0.9635 0.8996 0.9559 13,249 +0.02(+1.95%)
Jun 22, 2021 0.9578 0.9771 0.9300 0.9376 19,308 -0.04(-4.07%)
Jun 21, 2021 1.034 1.045 0.9340 0.9774 14,238 +0.01(+0.76%)
Jun 18, 2021 0.9274 1.100 0.8839 0.9700 24,894 +0.06(+6.06%)
Jun 17, 2021 0.9180 0.9600 0.8979 0.9146 34,283 +0.06(+7.10%)
Jun 16, 2021 0.8570 0.8920 0.8255 0.8540 19,295 -0.00(-0.30%)
Jun 15, 2021 0.9528 0.9528 0.8566 0.8566 39,803 -0.09(-9.26%)
Jun 14, 2021 0.9700 1.000 0.9253 0.9440 22,353 -0.05(-4.84%)
Jun 11, 2021 0.8539 1.000 0.8026 0.9920 63,316 +0.14(+16.84%)
Jun 10, 2021 0.8556 0.8556 0.8200 0.8490 22,805 +0.02(+2.91%)
Jun 09, 2021 0.8000 0.8500 0.8000 0.8250 32,967 -0.01(-1.20%)
Jun 08, 2021 0.8500 0.8672 0.8200 0.8350 25,299 -0.00(-0.48%)
Jun 07, 2021 0.8811 0.8893 0.8310 0.8390 32,356 -0.01(-1.29%)
Jun 04, 2021 0.8440 0.8820 0.8440 0.8500 23,407 +0.01(+0.73%)
Jun 03, 2021 0.8200 0.8748 0.8200 0.8438 27,690 -0.01(-1.54%)
Jun 02, 2021 0.8982 0.8994 0.8565 0.8570 19,291 -0.02(-2.61%)
Jun 01, 2021 0.8276 1.000 0.8200 0.8800 54,727 +0.07(+8.64%)
May 28, 2021 0.8556 0.8556 0.8000 0.8100 90,951 -0.00(-0.61%)
May 27, 2021 0.8578 0.8661 0.8000 0.8150 63,092 +0.00(+0.62%)
May 26, 2021 0.8206 0.8480 0.8100 0.8100 42,454 -0.03(-3.57%)
May 25, 2021 0.8847 0.9100 0.8300 0.8400 37,580 -0.05(-5.62%)
May 24, 2021 0.7900 0.9050 0.7900 0.8900 53,705 +0.02(+2.30%)
May 21, 2021 0.9179 0.9205 0.8300 0.8700 27,715 -0.03(-3.33%)
May 20, 2021 0.8560 0.9180 0.8100 0.9000 38,270 +0.10(+11.93%)
May 19, 2021 1.010 1.010 0.7390 0.8041 186,450 -0.15(-15.36%)
May 18, 2021 1.090 1.210 0.9453 0.9500 54,225 -0.02(-1.66%)
May 17, 2021 1.100 1.100 0.9660 0.9660 37,569 -0.05(-5.29%)
May 14, 2021 1.037 1.100 0.9619 1.020 120,821 +0.04(+4.08%)
May 13, 2021 1.050 1.120 0.9700 0.9800 79,509 -0.01(-0.90%)
May 12, 2021 1.050 1.070 0.9688 0.9889 167,510 -0.03(-3.09%)
May 11, 2021 1.200 1.280 1.010 1.020 141,794 -0.08(-7.24%)
May 10, 2021 1.240 1.240 1.100 1.100 112,769 -0.03(-2.68%)
May 07, 2021 1.035 1.210 1.035 1.130 15,509 +0.03(+2.75%)
May 06, 2021 1.250 1.280 1.080 1.100 51,784 -0.09(-7.56%)
May 05, 2021 1.130 1.210 1.120 1.190 88,883 +0.11(+10.19%)
May 04, 2021 1.120 1.140 1.060 1.080 82,128 -0.06(-5.26%)
May 03, 2021 1.148 1.240 1.130 1.140 97,278 -0.05(-4.20%)
Apr 30, 2021 1.224 1.310 1.190 1.190 40,900 -0.10(-8.09%)
Apr 29, 2021 1.445 1.450 1.295 1.295 32,005 -0.15(-10.40%)
Apr 28, 2021 1.409 1.490 1.397 1.445 156,264 +0.14(+11.10%)
Apr 27, 2021 1.270 1.380 1.270 1.301 63,955 +0.05(+4.05%)
Apr 26, 2021 1.250 1.440 1.200 1.250 45,725 +0.06(+5.04%)
Apr 23, 2021 1.210 1.218 1.133 1.190 20,800 +0.04(+3.16%)
Apr 22, 2021 1.094 1.170 1.094 1.154 17,606 +0.07(+6.48%)
Apr 21, 2021 1.020 1.140 1.010 1.083 38,877 +0.05(+5.18%)
Apr 20, 2021 1.048 1.100 1.010 1.030 35,566 -0.04(-3.74%)
Apr 19, 2021 1.470 1.470 1.050 1.070 46,899 -0.13(-10.83%)
Apr 16, 2021 1.127 1.220 1.100 1.200 126,000 +0.04(+3.45%)
Apr 15, 2021 1.330 1.350 1.030 1.160 149,617 -0.21(-15.33%)
Apr 14, 2021 1.350 1.530 1.290 1.370 122,279 +0.02(+1.48%)
Apr 13, 2021 1.530 1.530 1.350 1.350 20,188 -0.13(-8.78%)
Apr 12, 2021 1.410 1.500 1.336 1.480 39,892 +0.08(+5.71%)
Apr 09, 2021 1.450 1.450 1.386 1.400 16,000 -0.01(-0.71%)
Apr 08, 2021 1.520 1.520 1.360 1.410 56,905 +0.01(+0.71%)
Apr 07, 2021 1.460 1.460 1.360 1.400 45,487 +0.02(+1.45%)
Apr 06, 2021 1.300 1.500 1.300 1.380 60,477 -0.02(-1.50%)
Apr 05, 2021 1.500 1.500 1.320 1.401 63,876 -0.10(-6.60%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.