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 )

5.270 -0.100 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 10.25 10.29 10.08 10.13 612,347 -0.05(-0.49%)
Aug 30, 2023 10.15 10.35 10.07 10.18 725,961 +0.02(+0.20%)
Aug 29, 2023 10.04 10.27 9.990 10.16 1,960,673 +0.13(+1.30%)
Aug 28, 2023 10.20 10.37 9.975 10.03 1,022,793 +0.02(+0.20%)
Aug 25, 2023 10.27 10.33 9.995 10.01 706,042 -0.23(-2.25%)
Aug 24, 2023 10.47 10.50 10.22 10.24 567,695 -0.24(-2.29%)
Aug 23, 2023 10.21 10.51 10.21 10.48 671,707 +0.30(+2.95%)
Aug 22, 2023 10.30 10.37 10.09 10.18 603,700 -0.07(-0.68%)
Aug 21, 2023 10.31 10.47 10.11 10.25 445,309 -0.04(-0.39%)
Aug 18, 2023 10.02 10.47 9.910 10.29 1,067,542 +0.09(+0.88%)
Aug 17, 2023 10.68 10.68 10.16 10.20 1,208,393 -0.35(-3.32%)
Aug 16, 2023 10.66 10.75 10.40 10.55 779,914 -0.17(-1.59%)
Aug 15, 2023 10.76 10.94 10.62 10.72 799,652 -0.12(-1.11%)
Aug 14, 2023 10.59 10.85 10.51 10.84 1,001,199 +0.13(+1.21%)
Aug 11, 2023 10.90 10.95 10.66 10.71 1,208,219 -0.42(-3.77%)
Aug 10, 2023 11.33 11.33 11.06 11.13 1,416,978 -0.08(-0.71%)
Aug 09, 2023 11.40 11.47 11.21 11.21 1,213,876 -0.15(-1.32%)
Aug 08, 2023 11.21 11.47 10.92 11.36 2,603,371 -0.51(-4.30%)
Aug 07, 2023 11.50 11.90 11.08 11.87 1,722,689 +0.62(+5.51%)
Aug 04, 2023 10.85 11.81 10.74 11.25 2,728,888 +0.48(+4.46%)
Aug 03, 2023 10.76 10.85 10.61 10.77 1,871,785 -0.23(-2.09%)
Aug 02, 2023 10.79 11.04 10.62 11.00 1,234,811 -0.11(-0.99%)
Aug 01, 2023 11.41 11.50 11.06 11.11 1,367,555 -0.40(-3.48%)
Jul 31, 2023 11.70 11.81 11.38 11.51 1,223,715 -0.07(-0.60%)
Jul 28, 2023 10.99 11.62 10.99 11.58 2,029,498 +0.79(+7.32%)
Jul 27, 2023 10.84 10.92 10.53 10.79 2,511,320 +0.98(+9.99%)
Jul 26, 2023 9.740 9.870 9.680 9.810 665,269 +0.03(+0.31%)
Jul 25, 2023 10.05 10.09 9.770 9.780 737,725 -0.26(-2.59%)
Jul 24, 2023 10.23 10.27 9.980 10.04 783,934 -0.19(-1.86%)
Jul 21, 2023 10.50 10.52 10.23 10.23 612,263 -0.12(-1.16%)
Jul 20, 2023 10.34 10.55 10.27 10.35 935,212 -0.04(-0.38%)
Jul 19, 2023 10.77 10.85 10.37 10.39 2,392,242 -0.38(-3.53%)
Jul 18, 2023 10.75 11.07 10.68 10.77 1,100,570 -0.09(-0.83%)
Jul 17, 2023 10.73 11.02 10.62 10.86 1,003,961 +0.14(+1.31%)
Jul 14, 2023 10.57 10.84 10.44 10.72 1,584,725 +0.33(+3.18%)
Jul 13, 2023 10.38 10.57 10.25 10.39 2,281,172 +0.10(+0.97%)
Jul 12, 2023 10.01 10.32 9.870 10.29 1,125,576 +0.41(+4.15%)
Jul 11, 2023 9.470 9.890 9.400 9.880 937,884 +0.43(+4.55%)
Jul 10, 2023 9.200 9.520 9.160 9.450 800,152 +0.23(+2.49%)
Jul 07, 2023 9.350 9.450 9.190 9.220 809,085 -0.04(-0.43%)
Jul 06, 2023 9.150 9.380 8.810 9.260 1,177,690 -0.04(-0.43%)
Jul 05, 2023 9.520 9.520 9.200 9.300 881,179 -0.36(-3.73%)
Jul 03, 2023 9.470 9.680 9.440 9.660 545,208 +0.11(+1.15%)
Jun 30, 2023 9.630 9.740 9.500 9.550 919,142 +0.05(+0.53%)
Jun 29, 2023 9.330 9.660 9.280 9.500 1,464,369 +0.15(+1.60%)
Jun 28, 2023 8.980 9.365 8.902 9.350 698,351 +0.27(+2.97%)
Jun 27, 2023 9.010 9.230 8.900 9.080 1,076,336 +0.15(+1.68%)
Jun 26, 2023 8.630 9.165 8.570 8.930 1,321,894 +0.23(+2.64%)
Jun 23, 2023 8.560 8.709 8.480 8.700 2,191,824 -0.06(-0.68%)
Jun 22, 2023 8.550 8.780 8.445 8.760 851,628 +0.09(+1.04%)
Jun 21, 2023 8.640 8.740 8.467 8.670 1,043,872 -0.02(-0.23%)
Jun 20, 2023 8.790 9.000 8.510 8.690 1,219,988 -0.26(-2.91%)
Jun 16, 2023 9.110 9.365 8.890 8.950 1,961,648 -0.04(-0.44%)
Jun 15, 2023 8.450 9.170 8.390 8.990 2,143,647 +2.52(+38.95%)
May 08, 2023 6.430 6.670 6.410 6.470 2,711,528 +0.01(+0.15%)
May 05, 2023 6.510 6.700 6.410 6.460 2,147,940 +0.15(+2.38%)
May 04, 2023 6.430 6.510 6.205 6.310 1,542,993 -0.18(-2.77%)
May 03, 2023 6.990 6.990 6.460 6.490 1,700,161 -0.47(-6.75%)
May 02, 2023 7.200 7.275 6.930 6.960 1,118,751 -0.33(-4.53%)
May 01, 2023 7.200 7.460 7.170 7.290 984,316 +0.02(+0.28%)
Apr 28, 2023 7.100 7.435 7.070 7.270 984,146 +0.10(+1.39%)
Apr 27, 2023 7.250 7.380 7.105 7.170 1,136,133 +0.07(+0.99%)
Apr 26, 2023 7.280 7.425 7.070 7.100 2,160,137 -0.12(-1.66%)
Apr 25, 2023 7.370 7.405 7.170 7.220 3,063,784 -0.23(-3.09%)
Apr 24, 2023 8.020 8.020 7.225 7.450 2,452,078 -0.54(-6.76%)
Apr 21, 2023 8.180 8.270 7.841 7.990 4,400,263 -0.34(-4.08%)
Apr 20, 2023 8.530 8.645 8.290 8.330 1,792,628 -0.27(-3.14%)
Apr 19, 2023 8.430 8.680 8.280 8.600 3,296,309 +0.03(+0.35%)
Apr 18, 2023 8.190 8.580 8.005 8.570 2,146,953 +0.45(+5.54%)
Apr 17, 2023 8.070 8.230 8.070 8.120 701,079 -0.03(-0.37%)
Apr 14, 2023 8.330 8.440 8.055 8.150 788,251 -0.18(-2.16%)
Apr 13, 2023 7.990 8.330 7.955 8.330 1,011,750 +0.40(+5.04%)
Apr 12, 2023 8.370 8.520 7.890 7.930 1,491,965 -0.31(-3.76%)
Apr 11, 2023 8.470 8.500 8.050 8.240 1,273,233 -0.23(-2.72%)
Apr 10, 2023 8.370 8.570 8.370 8.470 578,678 +0.07(+0.83%)
Apr 06, 2023 8.200 8.430 8.110 8.400 467,150 +0.15(+1.82%)
Apr 05, 2023 8.320 8.400 8.180 8.250 528,737 -0.22(-2.60%)
Apr 04, 2023 8.600 8.600 8.370 8.470 775,005 -0.11(-1.28%)
Apr 03, 2023 8.500 8.690 8.375 8.580 727,004 +0.00(+0.00%)
Mar 31, 2023 8.460 8.675 8.395 8.580 1,689,941 +0.21(+2.51%)
Mar 30, 2023 8.540 8.660 8.290 8.370 553,429 -0.09(-1.06%)
Mar 29, 2023 8.650 8.690 8.400 8.460 1,124,316 -0.05(-0.59%)
Mar 28, 2023 8.510 8.580 8.430 8.510 389,308 -0.07(-0.82%)
Mar 27, 2023 8.680 8.740 8.500 8.580 607,006 -0.01(-0.12%)
Mar 24, 2023 8.400 8.620 8.400 8.590 697,035 +0.09(+1.06%)
Mar 23, 2023 8.700 8.870 8.425 8.500 558,845 -0.09(-1.05%)
Mar 22, 2023 8.850 8.930 8.570 8.590 695,399 -0.28(-3.16%)
Mar 21, 2023 8.520 8.971 8.520 8.870 1,140,854 +0.54(+6.48%)
Mar 20, 2023 8.320 8.490 8.230 8.330 453,344 +0.04(+0.48%)
Mar 17, 2023 8.790 8.790 8.250 8.290 1,527,449 -0.55(-6.22%)
Mar 16, 2023 7.970 8.880 7.910 8.840 1,705,543 +0.77(+9.54%)
Mar 15, 2023 7.940 8.090 7.850 8.070 635,240 -0.09(-1.10%)
Mar 14, 2023 8.160 8.510 8.050 8.160 916,656 +0.28(+3.55%)
Mar 13, 2023 8.030 8.135 7.825 7.880 1,021,834 -0.33(-4.02%)
Mar 10, 2023 8.450 8.450 8.120 8.210 837,244 -0.26(-3.07%)
Mar 09, 2023 8.970 9.250 8.400 8.470 684,594 -0.49(-5.47%)
Mar 08, 2023 9.050 9.140 8.825 8.960 871,711 -0.12(-1.32%)
Mar 07, 2023 8.830 9.170 8.770 9.080 675,098 +0.20(+2.25%)
Mar 06, 2023 9.250 9.330 8.870 8.880 736,970 -0.39(-4.21%)
Mar 03, 2023 9.560 9.580 9.140 9.270 952,645 -0.31(-3.24%)
Mar 02, 2023 9.580 9.710 9.020 9.580 1,311,992 -0.27(-2.74%)
Mar 01, 2023 9.190 10.15 9.155 9.850 2,566,970 +1.09(+12.44%)
Feb 28, 2023 8.680 8.950 8.620 8.760 1,196,498 +0.06(+0.69%)
Feb 27, 2023 8.510 8.740 8.480 8.700 743,062 +0.28(+3.33%)
Feb 24, 2023 8.330 8.470 8.220 8.420 865,965 -0.12(-1.41%)
Feb 23, 2023 8.440 8.610 8.300 8.540 959,472 +0.24(+2.89%)
Feb 22, 2023 8.090 8.300 8.055 8.300 975,629 +0.28(+3.49%)
Feb 21, 2023 8.040 8.375 7.980 8.020 1,592,216 -0.25(-3.02%)
Feb 17, 2023 8.460 8.470 8.110 8.270 932,285 -0.25(-2.93%)
Feb 16, 2023 8.500 8.759 8.420 8.520 1,023,282 -0.20(-2.29%)
Feb 15, 2023 8.370 8.765 8.370 8.720 881,900 +0.34(+4.06%)
Feb 14, 2023 8.350 8.540 8.190 8.380 810,518 -0.08(-0.95%)
Feb 13, 2023 8.630 8.720 8.325 8.460 786,792 -0.12(-1.40%)
Feb 10, 2023 8.520 8.835 8.460 8.580 1,223,429 -0.02(-0.23%)
Feb 09, 2023 8.840 8.970 8.590 8.600 991,774 -0.08(-0.92%)
Feb 08, 2023 8.770 8.870 8.585 8.680 1,163,767 -0.17(-1.92%)
Feb 07, 2023 8.780 9.035 8.620 8.850 2,418,215 +0.08(+0.91%)
Feb 06, 2023 8.950 8.980 8.730 8.770 1,637,948 -0.29(-3.20%)
Feb 03, 2023 9.060 9.290 8.900 9.060 946,666 -0.23(-2.48%)
Feb 02, 2023 9.240 9.560 9.050 9.290 1,194,852 +0.30(+3.34%)
Feb 01, 2023 8.800 9.100 8.630 8.990 1,457,898 +0.10(+1.12%)
Jan 31, 2023 8.560 8.910 8.560 8.890 1,179,235 +0.45(+5.33%)
Jan 30, 2023 8.410 8.530 8.225 8.440 678,619 -0.14(-1.63%)
Jan 27, 2023 8.190 8.645 8.190 8.580 785,000 +0.31(+3.75%)
Jan 26, 2023 8.420 8.570 8.035 8.270 711,081 +0.05(+0.61%)
Jan 25, 2023 7.990 8.250 7.870 8.220 702,420 +0.08(+0.98%)
Jan 24, 2023 8.100 8.280 7.980 8.140 1,150,247 -0.13(-1.57%)
Jan 23, 2023 8.180 8.440 8.075 8.270 952,226 +0.18(+2.22%)
Jan 20, 2023 7.770 8.090 7.610 8.090 1,678,565 +0.42(+5.48%)
Jan 19, 2023 7.650 7.790 7.410 7.670 849,816 -0.13(-1.67%)
Jan 18, 2023 7.750 7.970 7.620 7.800 898,092 +0.19(+2.50%)
Jan 17, 2023 7.620 7.810 7.400 7.610 880,612 +0.04(+0.53%)
Jan 13, 2023 7.490 7.595 7.320 7.570 1,047,613 +0.05(+0.66%)
Jan 12, 2023 6.920 7.570 6.790 7.520 2,980,709 +0.66(+9.62%)
Jan 11, 2023 6.100 6.910 6.048 6.860 2,442,161 +0.83(+13.76%)
Jan 10, 2023 5.790 6.040 5.720 6.030 1,111,168 +0.16(+2.73%)
Jan 09, 2023 6.060 6.260 5.850 5.870 547,792 -0.12(-2.00%)
Jan 06, 2023 6.360 6.360 5.870 5.990 587,721 -0.39(-6.11%)
Jan 05, 2023 6.290 6.405 6.155 6.380 673,959 +0.05(+0.79%)
Jan 04, 2023 6.070 6.350 5.970 6.330 961,198 +0.40(+6.75%)
Jan 03, 2023 5.990 6.170 5.850 5.930 663,139 +0.07(+1.19%)
Dec 30, 2022 5.700 5.915 5.700 5.860 452,822 +0.03(+0.51%)
Dec 29, 2022 5.400 5.880 5.380 5.830 1,179,850 +0.53(+10.00%)
Dec 28, 2022 5.440 5.535 5.300 5.300 1,055,297 -0.22(-3.99%)
Dec 27, 2022 5.730 5.730 5.510 5.520 936,079 -0.24(-4.17%)
Dec 23, 2022 5.620 5.790 5.620 5.760 727,408 +0.08(+1.41%)
Dec 22, 2022 5.730 5.785 5.420 5.680 845,226 -0.19(-3.24%)
Dec 21, 2022 5.920 6.070 5.825 5.870 587,418 -0.03(-0.51%)
Dec 20, 2022 5.880 6.015 5.855 5.900 861,585 -0.03(-0.51%)
Dec 19, 2022 5.900 5.980 5.830 5.930 666,688 +0.01(+0.17%)
Dec 16, 2022 5.710 5.960 5.600 5.920 1,520,729 +0.12(+2.07%)
Dec 15, 2022 6.380 6.395 5.720 5.800 846,913 -0.73(-11.18%)
Dec 14, 2022 6.610 6.680 6.445 6.530 499,733 -0.15(-2.25%)
Dec 13, 2022 6.930 7.120 6.535 6.680 728,335 +0.09(+1.37%)
Dec 12, 2022 6.420 6.620 6.355 6.590 521,235 +0.13(+2.01%)
Dec 09, 2022 6.530 6.625 6.420 6.460 516,739 -0.12(-1.82%)
Dec 08, 2022 6.720 6.855 6.560 6.580 572,366 -0.10(-1.50%)
Dec 07, 2022 6.700 6.770 6.545 6.680 840,781 -0.13(-1.91%)
Dec 06, 2022 7.190 7.190 6.780 6.810 662,344 -0.41(-5.68%)
Dec 05, 2022 7.120 7.240 7.120 7.220 589,866 +0.01(+0.14%)
Dec 02, 2022 7.180 7.220 6.990 7.210 608,072 -0.20(-2.70%)
Dec 01, 2022 7.260 7.665 7.260 7.410 2,005,365 +0.12(+1.65%)
Nov 30, 2022 7.040 7.290 6.960 7.290 1,033,171 +0.31(+4.44%)
Nov 29, 2022 7.220 7.270 6.890 6.980 754,936 -0.20(-2.79%)
Nov 28, 2022 6.990 7.210 6.990 7.180 811,228 +0.09(+1.27%)
Nov 25, 2022 7.120 7.210 7.030 7.090 381,745 -0.09(-1.25%)
Nov 23, 2022 7.130 7.260 7.110 7.180 334,659 +0.06(+0.84%)
Nov 22, 2022 7.080 7.185 6.985 7.120 520,154 +0.06(+0.85%)
Nov 21, 2022 7.120 7.310 7.005 7.060 524,746 -0.16(-2.22%)
Nov 18, 2022 7.420 7.450 6.890 7.220 896,798 -0.07(-0.96%)
Nov 17, 2022 7.140 7.340 7.140 7.290 548,823 -0.01(-0.14%)
Nov 16, 2022 7.330 7.435 7.250 7.300 736,771 -0.14(-1.88%)
Nov 15, 2022 7.500 7.575 7.290 7.440 1,481,283 +0.18(+2.48%)
Nov 14, 2022 7.170 7.315 7.110 7.260 1,064,535 -0.01(-0.14%)
Nov 11, 2022 7.140 7.305 6.950 7.270 1,421,129 +0.22(+3.12%)
Nov 10, 2022 6.990 7.250 6.905 7.050 1,071,063 +0.54(+8.29%)
Nov 09, 2022 6.850 6.880 6.345 6.510 1,154,391 -0.42(-6.06%)
Nov 08, 2022 7.160 7.220 6.740 6.930 1,167,379 -0.16(-2.26%)
Nov 07, 2022 6.830 7.100 6.640 7.090 1,735,869 +0.42(+6.30%)
Nov 04, 2022 6.530 6.685 6.050 6.670 1,183,383 +0.40(+6.38%)
Nov 03, 2022 6.110 6.400 6.055 6.270 982,012 +0.04(+0.64%)
Nov 02, 2022 6.580 6.210 6.230 848,245 -0.35(-5.32%)
Nov 01, 2022 6.740 6.860 6.515 6.580 534,875 +0.01(+0.15%)
Oct 31, 2022 6.490 6.695 6.420 6.570 740,795 +0.01(+0.15%)
Oct 28, 2022 6.470 6.570 6.280 6.560 581,598 +0.12(+1.86%)
Oct 27, 2022 6.580 6.590 6.280 6.440 684,247 -0.15(-2.28%)
Oct 26, 2022 6.650 6.855 6.535 6.590 772,903 -0.10(-1.49%)
Oct 25, 2022 6.300 6.840 6.260 6.690 844,554 +0.42(+6.70%)
Oct 24, 2022 6.290 6.335 5.845 6.270 735,459 +0.02(+0.32%)
Oct 21, 2022 6.270 6.270 5.845 6.250 995,930 -0.08(-1.26%)
Oct 20, 2022 6.220 6.605 6.220 6.330 563,498 +0.07(+1.12%)
Oct 19, 2022 6.470 6.510 6.190 6.260 1,068,678 -0.35(-5.30%)
Oct 18, 2022 6.780 6.850 6.460 6.610 719,917 +0.08(+1.23%)
Oct 17, 2022 6.150 6.555 6.110 6.530 688,143 +0.58(+9.75%)
Oct 14, 2022 6.250 6.315 5.900 5.950 1,029,716 -0.20(-3.25%)
Oct 13, 2022 5.920 6.230 5.760 6.150 757,770 +0.01(+0.16%)
Oct 12, 2022 5.890 6.145 5.770 6.140 1,070,319 +0.23(+3.89%)
Oct 11, 2022 6.060 6.090 5.770 5.910 782,631 -0.17(-2.80%)
Oct 10, 2022 6.200 6.260 6.050 6.080 3,020,881 -0.10(-1.62%)
Oct 07, 2022 6.190 6.270 6.095 6.180 501,001 -0.19(-2.98%)
Oct 06, 2022 6.400 6.550 6.300 6.370 518,323 -0.09(-1.39%)
Oct 05, 2022 6.520 6.640 6.250 6.460 832,833 -0.27(-4.01%)
Oct 04, 2022 6.420 6.780 6.420 6.730 1,111,230 +0.48(+7.68%)
Oct 03, 2022 6.190 6.250 5.915 6.250 2,490,321 +0.17(+2.80%)
Sep 30, 2022 6.010 6.360 6.010 6.080 861,674 +0.00(+0.00%)
Sep 29, 2022 6.430 6.430 6.000 6.080 833,513 -0.51(-7.74%)
Sep 28, 2022 6.200 6.630 6.190 6.590 2,734,564 +0.41(+6.63%)
Sep 27, 2022 6.350 6.530 6.130 6.180 703,690 -0.05(-0.80%)
Sep 26, 2022 6.260 6.450 6.200 6.230 720,619 -0.09(-1.42%)
Sep 23, 2022 6.440 6.510 6.190 6.320 990,564 -0.26(-3.95%)
Sep 22, 2022 6.700 6.750 6.545 6.580 1,264,069 -0.16(-2.37%)
Sep 21, 2022 6.790 6.970 6.630 6.740 1,149,895 -0.01(-0.15%)
Sep 20, 2022 6.860 6.995 6.750 6.750 2,222,333 -0.25(-3.57%)
Sep 19, 2022 7.240 7.390 6.990 7.000 1,006,623 -0.38(-5.15%)
Sep 16, 2022 7.430 7.570 7.300 7.380 4,768,727 -0.25(-3.28%)
Sep 15, 2022 7.510 7.950 7.510 7.630 1,178,833 -0.01(-0.13%)
Sep 14, 2022 7.470 7.750 7.330 7.640 1,557,752 +0.12(+1.60%)
Sep 13, 2022 7.670 7.730 7.460 7.520 1,671,340 -0.53(-6.58%)
Sep 12, 2022 7.770 8.400 7.760 8.050 2,927,151 +0.36(+4.68%)
Sep 09, 2022 7.300 7.697 7.270 7.690 1,270,659 +0.44(+6.07%)
Sep 08, 2022 6.860 7.285 6.820 7.250 2,777,243 +0.26(+3.72%)
Sep 07, 2022 6.790 7.050 6.765 6.990 2,094,242 +0.19(+2.79%)
Sep 06, 2022 6.910 6.950 6.720 6.800 1,165,633 -0.15(-2.16%)
Sep 02, 2022 7.200 7.230 6.875 6.950 1,137,346 -0.09(-1.28%)
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.