Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Eventbrite Inc (NY: EB )

2.980 -0.010 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 13, 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 (%)
Sep 13, 2024 3.010 3.090 2.970 2.980 797,295 -0.01(-0.33%)
Sep 12, 2024 3.060 3.085 2.965 2.990 629,426 -0.05(-1.64%)
Sep 11, 2024 3.070 3.090 2.945 3.040 687,871 -0.03(-0.98%)
Sep 10, 2024 3.030 3.070 2.930 3.070 700,773 +0.04(+1.32%)
Sep 09, 2024 2.940 3.060 2.870 3.030 1,118,751 +0.09(+3.06%)
Sep 06, 2024 3.190 3.230 2.940 2.940 1,129,166 -0.26(-8.13%)
Sep 05, 2024 3.140 3.200 3.120 3.200 616,581 +0.06(+1.91%)
Sep 04, 2024 3.060 3.166 3.000 3.140 878,849 +0.06(+1.95%)
Sep 03, 2024 3.130 3.215 3.040 3.080 1,499,097 -0.10(-3.14%)
Aug 30, 2024 3.200 3.240 3.090 3.180 1,049,988 +0.00(+0.00%)
Aug 29, 2024 3.170 3.220 3.145 3.180 730,759 +0.03(+0.95%)
Aug 28, 2024 3.200 3.255 3.090 3.150 1,138,375 -0.08(-2.48%)
Aug 27, 2024 3.260 3.300 3.200 3.230 1,214,070 -0.07(-2.12%)
Aug 26, 2024 3.390 3.440 3.290 3.300 1,088,487 -0.11(-3.23%)
Aug 23, 2024 3.370 3.520 3.370 3.410 1,059,841 +0.04(+1.19%)
Aug 22, 2024 3.370 3.460 3.345 3.370 1,827,969 -0.01(-0.30%)
Aug 21, 2024 3.190 3.410 3.150 3.380 2,601,835 +0.25(+7.99%)
Aug 20, 2024 3.040 3.140 3.000 3.130 1,460,228 +0.08(+2.62%)
Aug 19, 2024 2.940 3.150 2.920 3.050 3,558,495 +0.15(+5.17%)
Aug 16, 2024 2.810 2.950 2.760 2.900 4,524,652 +0.09(+3.20%)
Aug 15, 2024 2.970 3.070 2.780 2.810 3,934,094 -0.08(-2.77%)
Aug 14, 2024 3.130 3.195 2.840 2.890 5,403,805 -0.19(-6.17%)
Aug 13, 2024 3.030 3.120 2.945 3.080 4,014,744 +0.03(+0.98%)
Aug 12, 2024 3.090 3.110 2.930 3.050 5,200,482 -0.09(-2.87%)
Aug 09, 2024 2.880 3.230 2.510 3.140 10,986,701 -0.66(-17.37%)
Aug 08, 2024 3.880 3.910 3.760 3.800 2,068,568 -0.08(-2.06%)
Aug 07, 2024 4.070 4.120 3.860 3.880 1,115,845 -0.10(-2.51%)
Aug 06, 2024 4.110 4.115 3.940 3.980 2,035,696 -0.13(-3.16%)
Aug 05, 2024 4.070 4.200 4.020 4.110 1,298,128 -0.22(-5.08%)
Aug 02, 2024 4.380 4.485 4.280 4.330 1,817,925 -0.22(-4.84%)
Aug 01, 2024 4.820 4.880 4.450 4.550 2,158,842 -0.34(-6.95%)
Jul 31, 2024 5.280 5.380 4.870 4.890 2,461,741 -0.33(-6.32%)
Jul 30, 2024 5.310 5.410 5.180 5.220 851,249 -0.08(-1.51%)
Jul 29, 2024 5.160 5.340 5.130 5.300 1,289,611 +0.13(+2.51%)
Jul 26, 2024 5.360 5.360 5.100 5.170 966,687 -0.03(-0.58%)
Jul 25, 2024 5.110 5.340 5.060 5.200 976,129 +0.10(+1.96%)
Jul 24, 2024 5.240 5.310 5.100 5.100 1,021,047 -0.23(-4.32%)
Jul 23, 2024 5.180 5.435 5.160 5.330 1,304,308 +0.14(+2.70%)
Jul 22, 2024 5.160 5.220 5.085 5.190 1,228,900 +0.03(+0.58%)
Jul 19, 2024 5.410 5.410 5.060 5.160 1,618,900 -0.27(-4.97%)
Jul 18, 2024 5.670 5.870 5.420 5.430 2,083,586 -0.24(-4.23%)
Jul 17, 2024 5.470 5.735 5.412 5.670 3,131,375 -0.03(-0.53%)
Jul 16, 2024 4.680 5.920 4.645 5.700 14,309,068 +1.06(+22.84%)
Jul 15, 2024 4.720 4.730 4.580 4.640 1,317,281 -0.05(-1.07%)
Jul 12, 2024 4.600 4.730 4.530 4.690 1,660,477 +0.16(+3.53%)
Jul 11, 2024 4.660 4.780 4.470 4.530 1,624,458 +0.06(+1.34%)
Jul 10, 2024 4.530 4.590 4.460 4.470 1,150,789 -0.03(-0.67%)
Jul 09, 2024 4.680 4.720 4.490 4.500 1,440,239 -0.20(-4.26%)
Jul 08, 2024 4.700 4.760 4.625 4.700 977,600 +0.01(+0.21%)
Jul 05, 2024 4.710 4.760 4.610 4.690 940,846 -0.05(-1.05%)
Jul 03, 2024 4.690 4.880 4.680 4.740 850,899 +0.08(+1.72%)
Jul 02, 2024 4.620 4.685 4.530 4.660 867,704 +0.05(+1.08%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.