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

Eventbrite Inc (NY: EB )

5.450 -0.140 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2023 6.960 7.120 6.919 7.050 1,360,029 +0.15(+2.17%)
Nov 29, 2023 6.780 7.070 6.780 6.900 1,429,520 +0.21(+3.14%)
Nov 28, 2023 6.820 6.850 6.670 6.690 1,693,637 -0.16(-2.34%)
Nov 27, 2023 7.100 7.105 6.800 6.850 1,360,618 -0.15(-2.14%)
Nov 24, 2023 6.920 7.095 6.890 7.000 590,727 +0.11(+1.60%)
Nov 22, 2023 6.990 7.070 6.860 6.890 1,625,126 +0.02(+0.29%)
Nov 21, 2023 6.950 7.050 6.860 6.870 1,367,769 -0.14(-2.00%)
Nov 20, 2023 7.310 7.390 7.000 7.010 876,699 -0.28(-3.84%)
Nov 17, 2023 7.290 7.425 7.215 7.290 1,187,409 +0.02(+0.28%)
Nov 16, 2023 7.410 7.410 7.170 7.270 1,207,491 -0.19(-2.55%)
Nov 15, 2023 7.480 7.640 7.440 7.460 2,043,487 -0.02(-0.27%)
Nov 14, 2023 7.510 7.740 7.450 7.480 1,710,200 +0.38(+5.35%)
Nov 13, 2023 7.200 7.315 7.000 7.100 1,649,738 -0.13(-1.80%)
Nov 10, 2023 7.550 7.590 7.210 7.230 1,610,393 -0.38(-4.99%)
Nov 09, 2023 7.920 8.030 7.600 7.610 1,234,645 -0.30(-3.79%)
Nov 08, 2023 8.180 8.300 7.880 7.910 948,038 -0.33(-4.00%)
Nov 07, 2023 7.460 8.500 7.440 8.240 1,389,914 +0.13(+1.60%)
Nov 06, 2023 8.120 8.315 7.920 8.110 1,644,448 -0.09(-1.10%)
Nov 03, 2023 8.090 8.425 8.005 8.200 1,332,541 +0.24(+3.02%)
Nov 02, 2023 8.360 8.620 7.630 7.960 2,695,486 +0.43(+5.71%)
Nov 01, 2023 8.230 8.300 7.440 7.530 3,087,356 -0.75(-9.06%)
Oct 31, 2023 8.300 8.520 8.230 8.280 1,158,391 +0.05(+0.61%)
Oct 30, 2023 8.340 8.380 8.085 8.230 1,268,684 +0.03(+0.37%)
Oct 27, 2023 8.340 8.490 8.130 8.200 1,282,199 -0.09(-1.09%)
Oct 26, 2023 8.260 8.485 8.210 8.290 838,298 +0.02(+0.24%)
Oct 25, 2023 8.600 8.690 8.250 8.270 1,072,525 -0.43(-4.94%)
Oct 24, 2023 8.730 8.900 8.660 8.700 531,439 +0.08(+0.93%)
Oct 23, 2023 8.570 8.785 8.460 8.620 899,214 +0.00(+0.00%)
Oct 20, 2023 8.740 8.820 8.620 8.620 740,022 -0.08(-0.92%)
Oct 19, 2023 8.540 8.830 8.480 8.700 799,582 +0.20(+2.35%)
Oct 18, 2023 8.610 8.660 8.430 8.500 709,587 -0.23(-2.63%)
Oct 17, 2023 8.620 8.830 8.620 8.730 587,177 +0.05(+0.58%)
Oct 16, 2023 8.510 8.785 8.420 8.680 1,892,910 +0.28(+3.33%)
Oct 13, 2023 8.710 8.710 8.270 8.400 1,242,989 -0.40(-4.55%)
Oct 12, 2023 9.320 9.320 8.765 8.800 533,216 -0.52(-5.58%)
Oct 11, 2023 9.340 9.470 9.240 9.320 375,818 -0.02(-0.21%)
Oct 10, 2023 9.410 9.625 9.330 9.340 633,133 -0.02(-0.21%)
Oct 09, 2023 9.400 9.425 9.235 9.360 586,585 -0.17(-1.78%)
Oct 06, 2023 9.370 9.630 9.300 9.530 453,158 +0.04(+0.42%)
Oct 05, 2023 9.380 9.530 9.340 9.490 541,753 +0.06(+0.64%)
Oct 04, 2023 9.640 9.650 9.310 9.430 605,823 -0.16(-1.67%)
Oct 03, 2023 9.710 9.710 9.485 9.590 818,153 -0.24(-2.44%)
Oct 02, 2023 9.830 9.880 9.620 9.830 901,862 -0.03(-0.30%)
Sep 29, 2023 9.710 9.960 9.670 9.860 682,801 +0.26(+2.71%)
Sep 28, 2023 9.640 9.870 9.560 9.600 519,193 -0.15(-1.54%)
Sep 27, 2023 9.550 9.790 9.465 9.750 771,105 +0.23(+2.42%)
Sep 26, 2023 9.660 9.835 9.450 9.520 480,186 -0.24(-2.46%)
Sep 25, 2023 9.690 9.825 9.740 9.760 485,537 -0.03(-0.31%)
Sep 22, 2023 9.970 10.10 9.790 9.790 596,421 -0.07(-0.71%)
Sep 21, 2023 10.04 10.14 9.820 9.860 1,113,476 -0.37(-3.62%)
Sep 20, 2023 9.990 10.40 9.900 10.23 1,547,864 +0.34(+3.44%)
Sep 19, 2023 10.07 10.26 9.880 9.890 765,555 -0.21(-2.08%)
Sep 18, 2023 9.520 10.11 9.490 10.10 802,969 +0.52(+5.43%)
Sep 15, 2023 9.630 9.690 9.360 9.580 1,065,105 -0.12(-1.24%)
Sep 14, 2023 9.900 10.14 9.690 9.700 788,983 -0.09(-0.92%)
Sep 13, 2023 9.990 10.20 9.730 9.790 1,146,771 -0.23(-2.30%)
Sep 12, 2023 9.520 10.13 9.485 10.02 1,322,496 +0.47(+4.92%)
Sep 11, 2023 9.650 9.780 9.500 9.550 1,075,039 -0.04(-0.42%)
Sep 08, 2023 9.670 9.790 9.550 9.590 691,825 -0.10(-1.03%)
Sep 07, 2023 9.560 9.860 9.500 9.690 624,615 -0.01(-0.10%)
Sep 06, 2023 9.980 9.980 9.660 9.700 732,800 -0.28(-2.81%)
Sep 05, 2023 10.10 10.25 9.955 9.980 1,016,122 -0.28(-2.73%)
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.