Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Eagle Bancorp Inc (NQ: EGBN )

19.12 -1.19 (-5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2008 5.800 5.826 5.800 5.826 400 +0.03(+0.45%)
Oct 30, 2008 5.800 5.987 5.336 5.800 31,322 -0.15(-2.52%)
Oct 29, 2008 5.792 5.987 5.314 5.950 2,894 +0.71(+13.57%)
Oct 28, 2008 5.134 5.950 5.029 5.239 7,750 -0.31(-5.53%)
Oct 27, 2008 5.269 5.927 5.239 5.545 3,885 -0.40(-6.79%)
Oct 24, 2008 5.613 5.987 5.239 5.950 5,633 +0.00(+0.06%)
Oct 23, 2008 5.321 5.972 5.239 5.946 1,973 +0.71(+13.50%)
Oct 22, 2008 5.605 5.613 5.239 5.239 3,924 -0.01(-0.25%)
Oct 21, 2008 5.980 5.987 5.239 5.252 5,191 -0.66(-11.17%)
Oct 20, 2008 5.912 5.912 5.912 5.912 159 -0.07(-1.25%)
Oct 17, 2008 5.980 5.987 5.980 5.987 1,469 +0.03(+0.50%)
Oct 16, 2008 5.957 5.957 5.957 5.957 0 +0.00(+0.00%)
Oct 15, 2008 5.987 6.009 5.957 5.957 2,425 -0.32(-5.13%)
Oct 14, 2008 5.590 6.735 5.171 6.279 21,525 +1.12(+21.59%)
Oct 13, 2008 5.538 5.538 5.126 5.164 5,518 +0.07(+1.47%)
Oct 10, 2008 5.239 5.343 5.022 5.089 16,200 -0.15(-2.86%)
Oct 09, 2008 5.239 5.239 5.231 5.239 5,771 +0.00(+0.00%)
Oct 08, 2008 5.239 5.239 5.239 5.239 12,215 +0.30(+6.06%)
Oct 07, 2008 4.954 5.239 4.939 4.939 2,676 -0.15(-2.94%)
Oct 06, 2008 5.665 5.665 5.052 5.089 24,059 -0.56(-9.93%)
Oct 03, 2008 6.357 6.709 5.650 5.650 7,110 -0.37(-6.21%)
Oct 02, 2008 6.032 6.032 6.024 6.025 3,498 -0.06(-0.98%)
Oct 01, 2008 6.286 6.361 6.084 6.084 6,432 -0.20(-3.21%)
Sep 30, 2008 6.511 6.511 6.107 6.286 13,296 -0.22(-3.32%)
Sep 29, 2008 7.087 7.087 6.361 6.502 5,308 -0.19(-2.82%)
Sep 26, 2008 6.735 6.735 6.691 6.691 1,469 +0.43(+6.81%)
Sep 25, 2008 6.728 6.728 6.264 6.264 718 +0.23(+3.85%)
Sep 24, 2008 6.032 6.032 6.032 6.032 307 -0.70(-10.44%)
Sep 23, 2008 6.137 7.087 6.024 6.735 3,732 +0.72(+11.94%)
Sep 22, 2008 6.833 6.833 6.017 6.017 5,211 -0.91(-13.17%)
Sep 19, 2008 6.384 6.930 6.384 6.930 12,343 +0.06(+0.87%)
Sep 18, 2008 7.349 7.349 6.676 6.870 7,764 +0.10(+1.44%)
Sep 17, 2008 7.454 7.484 6.736 6.773 9,272 -0.38(-5.33%)
Sep 16, 2008 7.252 7.813 7.102 7.155 4,810 +0.31(+4.53%)
Sep 15, 2008 7.110 7.110 6.844 6.844 11,128 -0.18(-2.61%)
Sep 12, 2008 6.667 7.048 6.667 7.028 18,666 +0.50(+7.60%)
Sep 11, 2008 6.123 6.637 6.123 6.531 16,891 +0.71(+12.15%)
Sep 10, 2008 6.103 6.103 5.824 5.824 3,368 +0.04(+0.71%)
Sep 09, 2008 5.783 5.783 5.783 5.783 3,267 +0.13(+2.29%)
Sep 05, 2008 5.688 5.654 5.654 5.654 1,763 -0.13(-2.24%)
Sep 04, 2008 5.647 5.922 5.647 5.783 94,926 +0.00(+0.00%)
Sep 03, 2008 5.715 5.987 5.715 5.783 1,910 +0.11(+1.92%)
Sep 02, 2008 5.946 5.953 5.674 5.674 10,624 +0.00(+0.00%)
Aug 29, 2008 5.904 5.904 5.674 5.674 1,622 -0.23(-3.95%)
Aug 28, 2008 5.511 5.939 5.511 5.907 12,640 +0.29(+5.25%)
Aug 27, 2008 5.613 5.613 5.613 5.613 1,427 +0.01(+0.12%)
Aug 26, 2008 5.443 5.606 5.443 5.606 1,560 +0.30(+5.61%)
Aug 25, 2008 5.443 5.443 5.239 5.308 3,352 -0.30(-5.43%)
Aug 22, 2008 5.606 5.613 5.606 5.613 1,208 +0.41(+7.84%)
Aug 21, 2008 5.531 5.531 5.103 5.205 1,221 -0.37(-6.71%)
Aug 20, 2008 5.463 5.579 5.463 5.579 1,771 -0.01(-0.12%)
Aug 19, 2008 5.477 5.586 5.443 5.586 2,592 +0.47(+9.25%)
Aug 18, 2008 5.490 5.490 5.113 5.113 5,461 -0.38(-6.88%)
Aug 15, 2008 5.341 5.490 5.341 5.490 2,031 +0.04(+0.75%)
Aug 14, 2008 5.518 5.518 5.075 5.450 1,740 -0.17(-3.09%)
Aug 13, 2008 5.545 5.640 5.545 5.623 4,353 +0.22(+4.01%)
Aug 12, 2008 5.443 5.443 5.406 5.406 3,233 -0.03(-0.55%)
Aug 11, 2008 5.375 5.613 5.205 5.436 14,072 +0.30(+5.83%)
Aug 08, 2008 5.273 5.273 5.137 5.137 4,869 -0.11(-2.08%)
Aug 07, 2008 5.341 5.514 5.147 5.245 6,755 -0.07(-1.28%)
Aug 06, 2008 5.279 5.590 5.273 5.314 3,230 +0.04(+0.77%)
Aug 05, 2008 5.218 5.307 5.218 5.273 2,753 -0.18(-3.25%)
Aug 04, 2008 5.109 5.579 5.109 5.450 5,835 -0.20(-3.49%)
Aug 01, 2008 5.647 5.647 5.647 5.647 3,527 +0.17(+3.11%)
Jul 31, 2008 5.341 5.477 5.062 5.477 15,681 +0.00(+0.00%)
Jul 30, 2008 5.545 5.545 5.477 5.477 8,114 -0.04(-0.74%)
Jul 29, 2008 5.518 5.640 5.518 5.518 1,068 -0.13(-2.29%)
Jul 28, 2008 5.647 5.647 5.647 5.647 293 +0.01(+0.12%)
Jul 25, 2008 5.477 5.647 5.477 5.640 1,106 +0.12(+2.22%)
Jul 24, 2008 5.456 5.647 5.382 5.518 6,173 -0.50(-8.36%)
Jul 23, 2008 5.558 6.123 5.558 6.021 22,528 +0.55(+10.07%)
Jul 22, 2008 5.314 5.470 5.307 5.470 13,957 +0.22(+4.15%)
Jul 21, 2008 5.062 5.497 5.062 5.252 23,649 +0.32(+6.48%)
Jul 18, 2008 5.103 5.103 4.933 4.933 13,579 -0.13(-2.55%)
Jul 17, 2008 5.075 5.388 4.919 5.062 47,084 +0.24(+5.08%)
Jul 16, 2008 5.300 5.300 4.769 4.817 14,082 -0.53(-9.92%)
Jul 15, 2008 5.572 5.572 5.103 5.348 4,901 +0.00(+0.00%)
Jul 14, 2008 5.103 5.667 5.091 5.348 28,753 +0.07(+1.29%)
Jul 11, 2008 5.103 5.436 5.103 5.279 4,718 -0.16(-2.88%)
Jul 10, 2008 5.477 5.613 4.933 5.436 10,488 -0.56(-9.41%)
Jul 09, 2008 6.001 6.001 6.001 6.001 0 +0.00(+0.00%)
Jul 08, 2008 5.905 6.082 5.620 6.001 7,866 -0.16(-2.54%)
Jul 07, 2008 6.157 6.157 6.157 6.157 1,300 +0.01(+0.11%)
Jul 04, 2008 6.150 6.150 6.150 6.150 2,470 +0.00(+0.00%)
Jul 03, 2008 6.150 6.150 6.150 6.150 2,470 +0.12(+2.03%)
Jul 02, 2008 6.259 6.259 6.028 6.028 9,609 -0.01(-0.23%)
Jul 01, 2008 6.123 6.164 5.783 6.041 14,886 -0.25(-4.00%)
Jun 30, 2008 6.559 6.633 5.885 6.293 23,801 -0.49(-7.22%)
Jun 27, 2008 6.974 6.974 6.783 6.783 881 -0.44(-6.03%)
Jun 26, 2008 6.803 7.460 6.803 7.218 1,713 +0.56(+8.38%)
Jun 25, 2008 6.565 6.667 6.565 6.661 3,717 -0.01(-0.10%)
Jun 24, 2008 7.300 7.300 6.565 6.667 7,931 -0.14(-2.00%)
Jun 23, 2008 6.865 6.865 6.783 6.803 12,508 -0.04(-0.60%)
Jun 20, 2008 6.858 6.868 6.844 6.844 865 -0.14(-1.95%)
Jun 19, 2008 6.865 6.980 6.851 6.980 21,930 +0.07(+0.98%)
Jun 18, 2008 6.844 6.912 6.844 6.912 1,334 -0.33(-4.60%)
Jun 17, 2008 7.436 7.436 7.246 7.246 821 +0.20(+2.80%)
Jun 16, 2008 7.144 7.150 7.048 7.048 3,238 +0.16(+2.37%)
Jun 13, 2008 6.974 6.974 6.885 6.885 2,107 -0.09(-1.27%)
Jun 12, 2008 7.144 7.314 6.974 6.974 2,854 -0.17(-2.38%)
Jun 11, 2008 7.579 7.599 7.144 7.144 1,337 -0.07(-0.94%)
Jun 10, 2008 7.144 7.402 7.130 7.212 11,097 +0.07(+0.95%)
Jun 09, 2008 7.355 7.355 6.803 7.144 5,513 -0.25(-3.40%)
Jun 06, 2008 7.395 7.395 7.395 7.395 0 +0.00(+0.00%)
Jun 05, 2008 7.395 7.395 7.395 7.395 0 +0.00(+0.00%)
Jun 04, 2008 7.246 7.395 7.144 7.395 3,326 +0.00(+0.00%)
Jun 03, 2008 7.640 7.640 7.395 7.395 11,727 -0.09(-1.18%)
Jun 02, 2008 7.681 7.790 7.150 7.484 2,350 -0.12(-1.52%)
May 30, 2008 6.953 7.974 6.940 7.599 48,854 +0.63(+8.98%)
May 29, 2008 6.871 6.975 6.871 6.974 8,770 +0.08(+1.18%)
May 28, 2008 6.871 6.892 6.803 6.892 9,406 +0.03(+0.40%)
May 27, 2008 6.906 7.334 6.851 6.865 23,804 -0.01(-0.20%)
May 26, 2008 6.871 6.906 6.871 6.878 3,182 +0.00(+0.00%)
May 23, 2008 6.871 6.906 6.871 6.878 3,182 -0.05(-0.79%)
May 22, 2008 6.906 6.933 6.906 6.933 9,289 +0.06(+0.89%)
May 21, 2008 6.871 6.912 6.824 6.871 5,585 -0.09(-1.27%)
May 20, 2008 6.824 7.008 6.803 6.960 9,451 +0.15(+2.20%)
May 19, 2008 6.878 6.906 6.810 6.810 2,403 +0.01(+0.10%)
May 16, 2008 6.871 6.906 6.803 6.803 7,687 -0.14(-1.96%)
May 15, 2008 7.001 7.008 6.906 6.940 7,843 +0.10(+1.39%)
May 14, 2008 6.926 7.280 6.810 6.844 9,936 +0.01(+0.10%)
May 13, 2008 6.810 6.844 6.810 6.837 2,572 +0.03(+0.50%)
May 12, 2008 6.871 6.892 6.803 6.803 6,764 -0.10(-1.48%)
May 09, 2008 7.001 7.008 6.817 6.905 3,221 -0.05(-0.69%)
May 08, 2008 7.062 7.062 6.871 6.953 4,797 -0.07(-1.06%)
May 07, 2008 7.144 7.144 7.028 7.028 1,616 -0.41(-5.49%)
May 06, 2008 7.450 7.504 7.287 7.436 29,577 -0.05(-0.64%)
May 05, 2008 7.484 7.484 7.450 7.484 67,556 +0.00(+0.00%)
May 02, 2008 7.504 7.504 7.484 7.484 2,057 -0.02(-0.27%)
May 01, 2008 7.484 7.518 7.484 7.504 5,670 -0.01(-0.18%)
Apr 30, 2008 7.620 7.620 7.457 7.518 12,112 -0.03(-0.45%)
Apr 29, 2008 7.647 7.647 7.484 7.552 44,034 -0.10(-1.25%)
Apr 28, 2008 7.647 7.647 7.647 7.647 0 +0.00(+0.00%)
Apr 25, 2008 7.654 7.654 7.647 7.647 2,538 -0.24(-3.10%)
Apr 24, 2008 7.994 7.994 7.892 7.892 1,616 +0.13(+1.67%)
Apr 23, 2008 7.654 8.130 7.647 7.763 4,172 +0.10(+1.33%)
Apr 22, 2008 7.756 8.164 7.661 7.661 1,083 -0.06(-0.79%)
Apr 21, 2008 7.708 7.722 7.708 7.722 2,645 -0.27(-3.40%)
Apr 18, 2008 7.858 8.634 7.661 7.994 13,174 +0.13(+1.64%)
Apr 17, 2008 7.865 7.865 7.865 7.865 293 -0.10(-1.20%)
Apr 16, 2008 8.219 8.219 7.953 7.960 2,789 -0.04(-0.51%)
Apr 15, 2008 7.953 8.001 7.926 8.001 2,792 +0.07(+0.94%)
Apr 14, 2008 7.919 7.926 7.919 7.926 440 -0.14(-1.69%)
Apr 11, 2008 8.225 8.225 8.062 8.062 323 +0.10(+1.28%)
Apr 10, 2008 8.062 8.062 7.960 7.960 293 -0.10(-1.27%)
Apr 09, 2008 8.062 8.062 8.062 8.062 293 +0.00(+0.00%)
Apr 08, 2008 7.994 8.062 7.994 8.062 4,850 -0.03(-0.34%)
Apr 07, 2008 8.674 8.674 8.008 8.089 1,175 -0.72(-8.19%)
Apr 04, 2008 9.015 9.015 8.742 8.810 3,005 -0.14(-1.52%)
Apr 03, 2008 8.879 8.947 8.879 8.947 3,515 +0.10(+1.15%)
Apr 02, 2008 8.776 8.844 8.504 8.844 1,428 +0.32(+3.75%)
Apr 01, 2008 9.134 9.134 8.518 8.525 7,152 -0.35(-3.98%)
Mar 31, 2008 8.416 9.151 8.416 8.879 21,919 +0.85(+10.59%)
Mar 28, 2008 8.266 8.504 8.028 8.028 8,523 +0.03(+0.43%)
Mar 27, 2008 7.994 7.994 7.994 7.994 440 -0.07(-0.84%)
Mar 26, 2008 7.994 8.062 7.994 8.062 3,762 +0.07(+0.85%)
Mar 25, 2008 8.293 8.293 7.994 7.994 5,722 -0.84(-9.55%)
Mar 24, 2008 8.416 8.838 8.416 8.838 1,175 +0.81(+10.08%)
Mar 21, 2008 7.858 8.266 7.858 8.028 4,743 +0.00(+0.00%)
Mar 20, 2008 7.858 8.266 7.858 8.028 4,743 +0.03(+0.43%)
Mar 19, 2008 7.994 7.994 7.994 7.994 0 +0.00(+0.00%)
Mar 18, 2008 8.130 8.130 7.994 7.994 2,238 -0.41(-4.86%)
Mar 17, 2008 8.144 8.402 7.994 8.402 2,760 +0.58(+7.39%)
Mar 14, 2008 7.729 7.824 7.729 7.824 884 -0.17(-2.13%)
Mar 13, 2008 8.055 8.083 7.654 7.994 8,084 -0.03(-0.42%)
Mar 12, 2008 8.334 8.334 8.028 8.028 1,093 -0.12(-1.50%)
Mar 11, 2008 8.096 8.151 8.028 8.151 10,047 -0.18(-2.20%)
Mar 10, 2008 8.096 8.338 8.096 8.334 4,008 +0.24(+2.94%)
Mar 07, 2008 8.028 8.096 8.028 8.096 7,349 -0.14(-1.65%)
Mar 06, 2008 8.028 8.232 8.028 8.232 4,703 +0.00(+0.00%)
Mar 05, 2008 8.232 8.232 8.232 8.232 2,939 -0.03(-0.33%)
Mar 04, 2008 8.831 8.831 8.259 8.259 1,322 -0.42(-4.78%)
Mar 03, 2008 8.699 8.699 8.674 8.674 587 +0.21(+2.49%)
Feb 29, 2008 8.695 8.695 8.463 8.463 3,867 -0.50(-5.61%)
Feb 28, 2008 8.967 8.967 8.967 8.967 293 +0.29(+3.37%)
Feb 27, 2008 8.674 8.710 8.674 8.674 639 -0.01(-0.08%)
Feb 26, 2008 8.844 9.205 8.681 8.681 440 +0.08(+0.95%)
Feb 25, 2008 8.600 8.600 8.600 8.600 293 -0.58(-6.30%)
Feb 22, 2008 9.178 9.178 9.178 9.178 293 +0.50(+5.72%)
Feb 21, 2008 9.185 9.185 8.674 8.681 9,264 -0.61(-6.52%)
Feb 20, 2008 9.287 9.287 9.287 9.287 507 +0.31(+3.41%)
Feb 19, 2008 8.981 8.981 8.981 8.981 573 -0.54(-5.71%)
Feb 18, 2008 8.974 9.552 8.947 9.525 2,905 +0.00(+0.00%)
Feb 15, 2008 8.974 9.552 8.947 9.525 2,905 +0.16(+1.67%)
Feb 14, 2008 9.368 9.368 9.368 9.368 0 +0.00(+0.00%)
Feb 13, 2008 9.368 9.368 9.368 9.368 146 +0.14(+1.55%)
Feb 12, 2008 9.232 9.334 9.117 9.225 2,839 -0.27(-2.87%)
Feb 11, 2008 9.280 9.620 9.055 9.498 3,086 -0.18(-1.90%)
Feb 08, 2008 9.695 9.695 9.348 9.681 898 -0.01(-0.14%)
Feb 07, 2008 9.695 9.695 9.695 9.695 440 +0.17(+1.79%)
Feb 06, 2008 9.525 9.525 9.525 9.525 293 +0.00(+0.00%)
Feb 05, 2008 9.525 9.525 9.525 9.525 0 +0.00(+0.00%)
Feb 04, 2008 9.525 9.525 9.525 9.525 0 +0.00(+0.00%)
Feb 01, 2008 9.661 9.661 9.525 9.525 1,137 +0.03(+0.36%)
Jan 31, 2008 9.858 9.858 9.477 9.491 734 -0.17(-1.76%)
Jan 30, 2008 9.525 9.797 9.525 9.661 3,895 +0.07(+0.71%)
Jan 29, 2008 9.355 9.688 9.355 9.593 1,175 +0.38(+4.14%)
Jan 28, 2008 9.083 9.212 8.654 9.212 9,114 +0.22(+2.50%)
Jan 25, 2008 8.987 8.987 8.987 8.987 0 +0.00(+0.00%)
Jan 24, 2008 8.028 8.987 8.028 8.987 14,511 +0.90(+11.10%)
Jan 23, 2008 8.341 8.518 8.089 8.089 24,218 -0.48(-5.63%)
Jan 22, 2008 8.368 8.634 8.171 8.572 7,975 -0.50(-5.55%)
Jan 21, 2008 8.967 9.083 8.967 9.076 1,996 +0.00(+0.00%)
Jan 18, 2008 8.967 9.083 8.967 9.076 1,996 +0.11(+1.21%)
Jan 17, 2008 8.967 8.967 8.967 8.967 0 +0.00(+0.00%)
Jan 16, 2008 8.960 8.967 8.796 8.967 1,910 -0.01(-0.15%)
Jan 15, 2008 8.736 9.096 8.736 8.981 4,022 -0.14(-1.49%)
Jan 14, 2008 9.117 9.117 9.117 9.117 1,028 +0.00(+0.00%)
Jan 11, 2008 8.742 9.185 8.416 9.117 16,531 +0.07(+0.75%)
Jan 10, 2008 8.947 9.157 8.797 9.049 12,198 +0.04(+0.45%)
Jan 09, 2008 8.899 9.008 8.300 9.008 15,839 +0.11(+1.22%)
Jan 08, 2008 8.913 9.008 8.511 8.899 25,913 +0.10(+1.08%)
Jan 07, 2008 8.674 8.913 8.545 8.804 8,472 +0.12(+1.41%)
Jan 04, 2008 8.293 8.688 8.198 8.681 17,929 +0.52(+6.33%)
Jan 03, 2008 8.844 8.844 8.164 8.164 23,233 -0.07(-0.83%)
Jan 02, 2008 8.967 8.967 8.232 8.232 3,687 +0.00(+0.00%)
Jan 01, 2008 8.491 8.491 8.198 8.232 21,120 +0.00(+0.00%)
Dec 31, 2007 8.491 8.491 8.198 8.232 21,120 -0.01(-0.17%)
Dec 28, 2007 8.232 8.443 8.198 8.246 3,914 +0.05(+0.58%)
Dec 27, 2007 8.409 8.497 8.185 8.198 20,344 -0.31(-3.60%)
Dec 26, 2007 8.504 8.504 8.334 8.504 7,071 -0.01(-0.08%)
Dec 24, 2007 8.463 8.940 8.463 8.511 734 +0.05(+0.56%)
Dec 21, 2007 8.838 8.838 8.463 8.463 587 +0.00(+0.00%)
Dec 20, 2007 8.463 8.463 8.463 8.463 293 -0.04(-0.48%)
Dec 19, 2007 8.538 8.674 8.504 8.504 3,674 -0.16(-1.81%)
Dec 18, 2007 8.661 8.661 8.661 8.661 293 +0.05(+0.55%)
Dec 17, 2007 8.953 8.959 8.572 8.613 2,939 -0.38(-4.24%)
Dec 14, 2007 8.994 8.994 8.994 8.994 881 +0.15(+1.69%)
Dec 13, 2007 9.178 9.178 8.844 8.844 1,766 +0.00(+0.00%)
Dec 12, 2007 8.919 8.974 8.844 8.844 3,174 -0.01(-0.15%)
Dec 11, 2007 9.334 9.334 8.858 8.858 5,441 -0.10(-1.06%)
Dec 10, 2007 9.001 9.001 8.953 8.953 1,118 -0.05(-0.60%)
Dec 07, 2007 9.083 9.083 8.844 9.008 4,042 +0.02(+0.23%)
Dec 06, 2007 9.001 9.001 8.844 8.987 3,821 +0.00(+0.00%)
Dec 05, 2007 9.085 9.085 8.987 8.987 1,418 -0.07(-0.75%)
Dec 04, 2007 9.117 9.117 8.702 9.055 5,075 -0.06(-0.67%)
Dec 03, 2007 8.606 9.178 8.600 9.117 15,780 +0.61(+7.11%)
Nov 30, 2007 8.389 8.606 8.368 8.511 17,721 +0.01(+0.08%)
Nov 29, 2007 8.436 8.600 8.402 8.504 9,965 +0.07(+0.81%)
Nov 28, 2007 8.436 8.606 8.436 8.436 23,526 -0.06(-0.72%)
Nov 27, 2007 8.389 8.498 8.382 8.498 7,496 -0.01(-0.08%)
Nov 26, 2007 8.382 8.518 8.382 8.504 8,092 +0.12(+1.46%)
Nov 23, 2007 8.395 8.395 8.375 8.382 4,052 -0.10(-1.12%)
Nov 21, 2007 8.484 8.484 8.375 8.477 3,082 -0.01(-0.08%)
Nov 20, 2007 8.484 8.484 8.484 8.484 2,138 +0.00(+0.00%)
Nov 19, 2007 8.402 8.606 8.402 8.484 12,711 +0.05(+0.65%)
Nov 16, 2007 7.994 8.429 7.994 8.429 1,602 +0.57(+7.27%)
Nov 15, 2007 8.219 8.259 7.858 7.858 9,623 -0.48(-5.71%)
Nov 14, 2007 8.613 8.559 8.232 8.334 15,342 -0.33(-3.77%)
Nov 13, 2007 8.879 8.879 8.511 8.661 3,013 +0.16(+1.84%)
Nov 12, 2007 8.674 8.695 8.504 8.504 1,616 -0.19(-2.19%)
Nov 09, 2007 8.783 8.838 8.695 8.695 2,122 -0.18(-2.07%)
Nov 08, 2007 8.797 8.879 8.797 8.879 734 +0.09(+1.01%)
Nov 07, 2007 8.892 8.906 8.790 8.790 6,618 -0.10(-1.15%)
Nov 06, 2007 8.817 8.892 8.817 8.892 440 +0.05(+0.54%)
Nov 05, 2007 8.844 8.844 8.783 8.844 2,131 +0.00(+0.00%)
Nov 02, 2007 8.770 8.844 8.770 8.844 6,746 +0.25(+2.93%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.