Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Ezfill Holdings Inc (NQ: EZFL )

2.590 +0.100 (+4.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 2.360 2.460 2.220 2.300 35,478 -0.13(-5.35%)
Apr 29, 2024 2.420 2.440 2.350 2.430 9,127 +0.02(+0.83%)
Apr 26, 2024 2.380 2.500 2.320 2.410 10,698 +0.03(+1.26%)
Apr 25, 2024 2.480 2.590 2.370 2.380 5,125 -0.07(-2.90%)
Apr 24, 2024 2.440 2.470 2.370 2.451 14,421 +0.04(+1.71%)
Apr 23, 2024 2.310 2.410 2.260 2.410 11,392 +0.09(+3.88%)
Apr 22, 2024 2.380 2.500 2.290 2.320 48,459 -0.05(-2.11%)
Apr 19, 2024 2.350 2.387 2.200 2.370 6,475 +0.04(+1.72%)
Apr 18, 2024 2.250 2.350 2.250 2.330 4,638 +0.03(+1.30%)
Apr 17, 2024 2.200 2.350 2.150 2.300 42,168 -0.03(-1.29%)
Apr 16, 2024 2.340 2.382 2.230 2.330 21,014 -0.01(-0.43%)
Apr 15, 2024 2.420 2.470 2.340 2.340 10,001 -0.09(-3.70%)
Apr 12, 2024 2.350 2.430 2.250 2.430 11,690 +0.09(+3.85%)
Apr 11, 2024 2.330 2.340 2.060 2.340 26,494 +0.06(+2.63%)
Apr 10, 2024 2.270 2.480 2.251 2.280 67,216 -0.09(-3.80%)
Apr 09, 2024 2.590 2.590 2.280 2.370 38,416 -0.17(-6.69%)
Apr 08, 2024 2.520 2.635 2.272 2.540 52,735 +0.04(+1.60%)
Apr 05, 2024 2.200 2.650 2.140 2.500 59,951 +0.26(+11.61%)
Apr 04, 2024 2.030 2.300 1.920 2.240 142,495 +0.09(+4.19%)
Apr 03, 2024 2.010 2.350 2.010 2.150 131,471 +0.06(+2.87%)
Apr 02, 2024 1.740 2.190 1.740 2.090 252,079 +0.30(+16.76%)
Apr 01, 2024 1.720 1.820 1.650 1.790 30,659 +0.08(+4.68%)
Mar 28, 2024 1.670 1.750 1.590 1.710 16,129 +0.03(+1.79%)
Mar 27, 2024 1.710 1.733 1.610 1.680 11,510 +0.00(+0.00%)
Mar 26, 2024 1.790 1.790 1.580 1.680 20,679 -0.04(-2.33%)
Mar 25, 2024 1.810 1.810 1.650 1.720 13,872 -0.05(-2.82%)
Mar 22, 2024 1.700 1.850 1.610 1.770 68,229 +0.07(+4.12%)
Mar 21, 2024 1.680 1.940 1.600 1.700 290,721 +0.02(+1.19%)
Mar 20, 2024 1.600 1.730 1.500 1.680 77,343 +0.07(+4.35%)
Mar 19, 2024 1.780 1.800 1.540 1.610 84,397 -0.16(-9.04%)
Mar 18, 2024 1.760 1.966 1.720 1.770 26,228 +0.01(+0.57%)
Mar 15, 2024 1.960 1.990 1.760 1.760 52,383 -0.27(-13.30%)
Mar 14, 2024 2.120 2.150 1.880 2.030 63,611 -0.05(-2.40%)
Mar 13, 2024 1.960 2.180 1.890 2.080 44,876 +0.17(+8.90%)
Mar 12, 2024 1.940 1.980 1.880 1.910 15,966 -0.03(-1.55%)
Mar 11, 2024 1.880 1.940 1.760 1.940 53,004 +0.10(+5.43%)
Mar 08, 2024 1.890 1.930 1.780 1.840 35,218 -0.01(-0.54%)
Mar 07, 2024 1.800 1.950 1.650 1.850 164,511 +0.09(+5.11%)
Mar 06, 2024 1.750 1.869 1.665 1.760 26,541 -0.01(-0.56%)
Mar 05, 2024 1.550 1.990 1.550 1.770 110,432 +0.24(+15.69%)
Mar 04, 2024 1.780 1.900 1.460 1.530 65,092 -0.32(-17.30%)
Mar 01, 2024 1.790 1.990 1.770 1.850 44,830 +0.02(+1.09%)
Feb 29, 2024 1.830 2.080 1.711 1.830 132,899 -0.10(-5.18%)
Feb 28, 2024 1.990 2.080 1.700 1.930 83,321 -0.04(-2.03%)
Feb 27, 2024 1.840 2.150 1.840 1.970 198,741 +0.04(+2.07%)
Feb 26, 2024 1.670 2.220 1.620 1.930 796,551 +0.21(+12.21%)
Feb 23, 2024 1.300 2.490 1.270 1.720 13,080,654 +0.47(+37.60%)
Feb 22, 2024 1.800 2.190 1.130 1.250 6,140,913 -0.15(-10.39%)
Feb 21, 2024 1.435 1.435 1.346 1.395 15,568 +0.03(+2.57%)
Feb 20, 2024 1.350 1.410 1.320 1.360 5,527 -0.04(-3.20%)
Feb 16, 2024 1.480 1.490 1.405 1.405 2,419 -0.08(-5.70%)
Feb 15, 2024 1.450 1.490 1.450 1.490 1,790 +0.14(+10.37%)
Feb 14, 2024 1.350 1.578 1.349 1.350 4,320 -0.03(-2.49%)
Feb 13, 2024 1.310 1.385 1.310 1.385 890 +0.07(+5.69%)
Feb 12, 2024 1.398 1.398 1.250 1.310 8,826 -0.04(-2.96%)
Feb 09, 2024 1.350 1.350 1.350 1.350 1,062 -0.04(-2.88%)
Feb 08, 2024 1.330 1.400 1.260 1.390 4,054 +0.09(+6.92%)
Feb 07, 2024 1.310 1.320 1.300 1.300 3,594 -0.14(-9.72%)
Feb 06, 2024 1.330 1.440 1.330 1.440 1,922 +0.11(+8.26%)
Feb 05, 2024 1.450 1.450 1.310 1.330 4,744 -0.05(-3.62%)
Feb 02, 2024 1.500 1.500 1.350 1.380 7,789 -0.12(-7.69%)
Feb 01, 2024 1.495 1.495 1.495 1.495 323 -0.08(-5.27%)
Jan 31, 2024 1.600 1.600 1.450 1.578 2,288 -0.01(-0.60%)
Jan 30, 2024 1.588 1.588 1.588 1.588 797 +0.06(+3.77%)
Jan 26, 2024 1.530 168 -0.03(-1.90%)
Jan 25, 2024 1.490 1.590 1.480 1.560 1,765 -0.00(-0.02%)
Jan 24, 2024 1.480 1.560 1.480 1.560 3,750 +0.03(+1.63%)
Jan 23, 2024 1.520 1.590 1.520 1.535 1,635 +0.02(+1.66%)
Jan 22, 2024 1.540 1.566 1.510 1.510 14,363 +0.01(+0.67%)
Jan 19, 2024 1.500 1.520 1.500 1.500 2,424 -0.06(-3.85%)
Jan 18, 2024 1.560 1.560 1.560 1.560 287 +0.06(+3.95%)
Jan 17, 2024 1.501 1.501 1.501 1.501 289 -0.06(-3.80%)
Jan 16, 2024 1.550 1.560 1.530 1.560 949 +0.08(+5.41%)
Jan 12, 2024 1.615 1.615 1.480 1.480 11,883 -0.18(-10.84%)
Jan 11, 2024 1.630 1.660 1.630 1.660 4,226 +0.10(+6.41%)
Jan 10, 2024 1.660 1.699 1.530 1.560 11,912 -0.15(-8.77%)
Jan 09, 2024 1.710 1.710 1.630 1.710 1,148 +0.00(+0.00%)
Jan 08, 2024 1.621 1.750 1.621 1.710 3,483 +0.07(+3.96%)
Jan 05, 2024 1.639 1.737 1.621 1.645 5,226 -0.06(-3.78%)
Jan 04, 2024 1.620 1.766 1.620 1.710 6,439 +0.04(+2.37%)
Jan 03, 2024 1.680 1.700 1.620 1.670 1,743 +0.03(+1.82%)
Jan 02, 2024 1.630 1.719 1.634 1.640 4,402 +0.02(+0.97%)
Dec 29, 2023 1.732 1.760 1.620 1.624 12,154 -0.15(-8.23%)
Dec 28, 2023 1.750 1.780 1.710 1.770 5,059 +0.02(+0.85%)
Dec 27, 2023 1.790 1.900 1.720 1.755 4,660 -0.04(-1.96%)
Dec 26, 2023 1.800 1.803 1.750 1.790 4,547 +0.07(+4.07%)
Dec 22, 2023 1.790 1.860 1.660 1.720 7,772 -0.01(-0.60%)
Dec 21, 2023 1.670 1.790 1.670 1.730 4,969 +0.03(+1.78%)
Dec 20, 2023 1.736 1.797 1.690 1.700 19,831 -0.09(-5.03%)
Dec 19, 2023 1.750 1.950 1.690 1.790 14,988 +0.02(+1.13%)
Dec 18, 2023 1.700 2.150 1.620 1.770 34,319 +0.06(+3.51%)
Dec 15, 2023 1.820 1.854 1.710 1.710 3,948 -0.12(-6.56%)
Dec 14, 2023 1.790 1.980 1.790 1.830 3,160 -0.14(-7.11%)
Dec 13, 2023 1.990 2.050 1.841 1.970 9,787 +0.06(+3.14%)
Dec 12, 2023 1.930 2.000 1.910 1.910 3,319 -0.04(-2.00%)
Dec 11, 2023 1.900 2.000 1.900 1.949 2,602 +0.01(+0.46%)
Dec 08, 2023 1.760 1.940 1.760 1.940 1,422 -0.05(-2.51%)
Dec 07, 2023 1.970 1.990 1.846 1.990 1,014 -0.01(-0.50%)
Dec 06, 2023 1.950 2.010 1.855 2.000 4,733 +0.25(+14.17%)
Dec 05, 2023 1.940 1.940 1.752 1.752 2,478 +0.05(+3.04%)
Dec 04, 2023 1.740 1.852 1.540 1.700 15,674 -0.01(-0.58%)
Dec 01, 2023 1.710 1.880 1.670 1.710 2,174 -0.06(-3.38%)
Nov 30, 2023 1.630 2.025 1.630 1.770 8,034 +0.10(+6.07%)
Nov 29, 2023 1.740 1.840 1.500 1.669 16,006 -0.13(-7.30%)
Nov 28, 2023 1.710 1.840 1.685 1.800 5,915 -0.02(-1.10%)
Nov 27, 2023 1.890 2.081 1.820 1.820 2,184 -0.13(-6.86%)
Nov 24, 2023 1.870 1.954 1.760 1.954 1,718 +0.07(+3.94%)
Nov 22, 2023 1.840 1.880 1.770 1.880 2,196 -0.02(-1.05%)
Nov 21, 2023 1.940 2.110 1.795 1.900 8,945 +0.04(+2.15%)
Nov 20, 2023 1.740 1.930 1.700 1.860 7,397 -0.04(-2.11%)
Nov 17, 2023 1.827 1.900 1.827 1.900 1,636 +0.06(+3.26%)
Nov 16, 2023 1.660 1.845 1.660 1.840 1,229 +0.02(+1.10%)
Nov 15, 2023 1.970 1.970 1.820 1.820 3,061 -0.10(-5.21%)
Nov 14, 2023 2.240 2.300 1.735 1.920 14,327 -0.02(-1.03%)
Nov 13, 2023 1.940 1.940 1.940 1.940 1,344 -0.07(-3.48%)
Nov 10, 2023 1.850 2.010 1.600 2.010 2,783 +0.16(+8.94%)
Nov 09, 2023 1.950 2.070 1.620 1.845 12,555 +0.08(+4.83%)
Nov 08, 2023 1.780 1.780 1.760 1.760 1,030 -0.01(-0.65%)
Nov 07, 2023 1.955 1.990 1.670 1.772 10,857 -0.01(-0.48%)
Nov 06, 2023 1.740 1.960 1.500 1.780 4,555 +0.10(+5.95%)
Nov 03, 2023 2.040 2.040 1.580 1.680 14,220 -0.27(-13.85%)
Nov 02, 2023 1.900 2.183 1.810 1.950 4,756 -0.09(-4.65%)
Nov 01, 2023 1.830 2.100 1.830 2.045 1,215 +0.05(+2.51%)
Oct 31, 2023 2.400 2.400 1.833 1.995 5,401 -0.30(-13.26%)
Oct 30, 2023 1.840 2.580 1.810 2.300 19,230 +0.22(+10.62%)
Oct 27, 2023 2.079 2.079 2.079 2.079 1,001 -0.07(-3.30%)
Oct 26, 2023 1.950 2.150 1.900 2.150 3,458 +0.05(+2.38%)
Oct 25, 2023 1.860 2.340 1.800 2.100 19,757 +0.28(+15.38%)
Oct 24, 2023 1.800 1.827 1.730 1.820 2,793 +0.07(+4.15%)
Oct 23, 2023 1.850 1.850 1.748 1.748 976 -0.10(-5.28%)
Oct 20, 2023 1.920 1.990 1.845 1.845 2,646 -0.09(-4.90%)
Oct 19, 2023 2.000 2.250 1.940 1.940 2,611 -0.07(-3.48%)
Oct 18, 2023 1.920 2.540 1.920 2.010 3,024 +0.03(+1.52%)
Oct 17, 2023 2.210 2.210 1.980 1.980 3,911 +0.01(+0.51%)
Oct 16, 2023 2.000 2.260 1.900 1.970 5,757 -0.11(-5.10%)
Oct 13, 2023 2.400 2.400 2.076 2.076 1,918 +0.04(+1.79%)
Oct 12, 2023 2.200 2.200 2.010 2.039 1,310 -0.06(-2.89%)
Oct 11, 2023 2.041 2.360 2.041 2.100 4,462 -0.01(-0.47%)
Oct 10, 2023 2.300 2.790 2.010 2.110 7,149 -0.14(-6.22%)
Oct 09, 2023 1.910 2.250 1.910 2.250 1,862 +0.07(+3.21%)
Oct 06, 2023 2.310 2.310 2.180 2.180 4,323 -0.31(-12.45%)
Oct 05, 2023 2.490 2.490 2.490 2.490 800 +0.12(+5.06%)
Oct 04, 2023 2.370 2.370 2.370 2.370 451 +0.02(+0.85%)
Oct 03, 2023 2.290 2.580 2.290 2.350 15,713 +0.00(+0.00%)
Oct 02, 2023 2.580 2.720 2.270 2.350 6,398 -0.34(-12.66%)
Sep 29, 2023 2.460 2.750 2.360 2.691 12,115 +0.41(+18.00%)
Sep 28, 2023 2.630 2.632 2.270 2.280 8,005 -0.35(-13.47%)
Sep 27, 2023 2.669 2.800 2.635 2.635 3,326 +0.00(+0.19%)
Sep 26, 2023 2.620 2.630 2.620 2.630 1,580 -0.08(-2.95%)
Sep 22, 2023 2.710 408 +0.06(+2.26%)
Sep 21, 2023 2.400 2.850 2.300 2.650 29,733 -0.11(-3.99%)
Sep 20, 2023 2.940 2.940 2.650 2.760 5,789 -0.29(-9.51%)
Sep 19, 2023 3.280 3.690 2.910 3.050 23,412 -0.19(-5.86%)
Sep 18, 2023 3.430 3.470 3.230 3.240 2,189 -0.30(-8.47%)
Sep 15, 2023 2.840 3.540 2.710 3.540 16,054 +0.70(+24.65%)
Sep 14, 2023 2.970 2.970 2.760 2.840 4,099 -0.22(-7.19%)
Sep 13, 2023 3.430 3.928 2.850 3.060 28,819 -0.37(-10.79%)
Sep 12, 2023 3.160 3.500 3.110 3.430 6,809 +0.18(+5.54%)
Sep 11, 2023 3.250 3.250 3.250 3.250 755 -0.00(-0.04%)
Sep 08, 2023 3.190 3.298 3.190 3.251 1,880 +0.17(+5.56%)
Sep 07, 2023 3.050 3.080 3.050 3.080 2,222 +0.06(+1.99%)
Sep 06, 2023 2.850 3.025 2.850 3.020 8,242 +0.10(+3.42%)
Sep 05, 2023 2.940 3.050 2.690 2.920 7,384 -0.08(-2.67%)
Sep 01, 2023 3.340 3.340 2.830 3.000 43,801 -0.39(-11.50%)
Aug 31, 2023 3.920 3.930 3.110 3.390 52,563 -0.54(-13.74%)
Aug 30, 2023 3.640 3.960 3.640 3.930 8,686 +0.22(+5.93%)
Aug 29, 2023 3.470 4.260 3.470 3.710 53,235 +0.12(+3.34%)
Aug 28, 2023 4.000 4.000 3.590 3.590 2,200 -0.16(-4.27%)
Aug 25, 2023 3.700 3.790 3.433 3.750 47,316 +0.05(+1.35%)
Aug 24, 2023 3.530 4.000 3.530 3.700 13,499 +0.02(+0.54%)
Aug 23, 2023 3.960 4.060 3.539 3.680 29,283 -0.45(-10.90%)
Aug 22, 2023 4.810 5.040 3.870 4.130 64,704 -0.66(-13.78%)
Aug 21, 2023 4.650 4.990 4.430 4.790 86,993 +0.17(+3.68%)
Aug 18, 2023 3.190 4.720 3.190 4.620 177,189 +1.42(+44.38%)
Aug 17, 2023 3.330 3.690 3.120 3.200 96,802 -0.27(-7.89%)
Aug 16, 2023 2.220 3.490 2.145 3.474 140,357 +1.26(+57.16%)
Aug 15, 2023 2.120 2.480 2.023 2.211 30,300 -0.07(-3.04%)
Aug 14, 2023 2.450 2.450 2.042 2.280 12,744 -0.11(-4.60%)
Aug 11, 2023 2.150 2.450 2.150 2.390 5,371 -0.01(-0.42%)
Aug 10, 2023 1.950 2.400 1.900 2.400 31,043 +0.45(+23.08%)
Aug 09, 2023 1.950 2.040 1.950 1.950 1,772 -0.12(-5.79%)
Aug 08, 2023 1.960 2.070 1.950 2.070 5,866 +0.02(+0.97%)
Aug 07, 2023 1.980 2.162 1.980 2.050 4,993 +0.07(+3.53%)
Aug 04, 2023 1.980 1.980 1.980 1.980 460 -0.06(-2.94%)
Aug 03, 2023 2.040 2.040 2.040 2.040 2,135 +0.06(+3.03%)
Aug 02, 2023 2.060 2.070 1.980 1.980 1,841 -0.08(-3.88%)
Aug 01, 2023 2.010 2.236 1.960 2.060 6,153 +0.05(+2.49%)
Jul 31, 2023 1.960 2.070 1.960 2.010 3,495 -0.02(-0.99%)
Jul 28, 2023 2.100 2.270 2.012 2.030 4,276 +0.05(+2.53%)
Jul 27, 2023 1.980 2.140 1.850 1.980 28,142 +0.25(+14.45%)
Jul 26, 2023 2.040 2.140 1.677 1.730 23,021 -0.40(-18.78%)
Jul 25, 2023 2.070 2.130 2.030 2.130 3,343 +0.02(+0.95%)
Jul 24, 2023 2.010 2.110 2.001 2.110 6,107 -0.03(-1.40%)
Jul 21, 2023 2.180 2.260 2.122 2.140 2,030 +0.00(+0.00%)
Jul 20, 2023 2.270 2.270 2.140 2.140 1,483 -0.06(-2.73%)
Jul 19, 2023 2.240 2.320 2.080 2.200 3,872 -0.07(-3.08%)
Jul 18, 2023 2.230 2.306 2.205 2.270 4,146 -0.07(-2.99%)
Jul 17, 2023 2.400 2.400 2.158 2.340 3,364 -0.03(-1.27%)
Jul 14, 2023 2.260 2.390 2.145 2.370 3,924 +0.10(+4.41%)
Jul 13, 2023 2.150 2.270 2.150 2.270 6,880 +0.15(+6.82%)
Jul 12, 2023 2.020 2.250 2.000 2.125 7,701 +0.00(+0.24%)
Jul 11, 2023 2.130 2.180 2.060 2.120 9,661 -0.08(-3.64%)
Jul 10, 2023 2.130 2.200 2.130 2.200 29,372 +0.02(+0.92%)
Jul 07, 2023 2.190 2.280 2.160 2.180 6,474 -0.15(-6.44%)
Jul 06, 2023 2.150 2.330 2.110 2.330 1,646 +0.02(+0.87%)
Jul 05, 2023 2.180 2.340 2.180 2.310 1,960 -0.03(-1.28%)
Jul 03, 2023 2.180 2.340 2.180 2.340 2,115 +0.00(+0.00%)
Jun 30, 2023 2.260 2.350 2.040 2.340 8,050 +0.12(+5.41%)
Jun 29, 2023 2.330 2.330 2.130 2.220 3,471 -0.02(-0.89%)
Jun 28, 2023 2.060 2.350 2.060 2.240 5,301 +0.18(+8.74%)
Jun 27, 2023 2.150 2.155 2.060 2.060 1,796 -0.06(-2.83%)
Jun 26, 2023 2.210 2.260 2.090 2.120 3,502 -0.17(-7.42%)
Jun 23, 2023 2.210 2.290 2.090 2.290 2,096 +0.02(+0.88%)
Jun 22, 2023 2.230 2.290 2.147 2.270 5,187 +0.04(+1.79%)
Jun 21, 2023 2.210 2.250 2.160 2.230 8,287 -0.01(-0.45%)
Jun 20, 2023 2.140 2.250 2.130 2.240 3,800 -0.03(-1.32%)
Jun 16, 2023 2.290 2.450 2.120 2.270 16,686 -0.02(-0.87%)
Jun 15, 2023 2.100 2.310 2.100 2.290 4,828 -0.40(-14.87%)
May 08, 2023 3.660 3.970 2.430 2.690 9,182,959 +0.45(+20.09%)
May 05, 2023 2.030 2.470 2.020 2.240 34,338 +0.25(+12.56%)
May 04, 2023 2.630 2.650 1.900 1.990 88,524 -0.86(-30.18%)
May 03, 2023 2.060 3.120 1.730 2.850 424,804 +0.71(+33.17%)
May 02, 2023 1.720 2.230 1.460 2.140 445,488 +0.39(+22.29%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.