Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.25 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.430	7.612	7.422	7.605	1,137	+0.00(+0.00%)
Feb 28, 2012	7.605	7.605	7.605	7.605	3,155	-0.04(-0.50%)
Feb 27, 2012	7.605	7.643	7.605	7.643	1,577	+0.03(+0.39%)
Feb 24, 2012	7.597	7.682	7.590	7.613	17,666	+0.01(+0.11%)
Feb 23, 2012	7.491	7.643	7.491	7.605	4,009	+0.07(+0.91%)
Feb 22, 2012	7.597	7.681	7.536	7.536	4,923	-0.14(-1.88%)
Feb 21, 2012	7.605	7.681	7.582	7.681	15,008	+0.15(+2.02%)
Feb 17, 2012	7.582	7.612	7.529	7.529	7,655	+0.08(+1.02%)
Feb 16, 2012	7.415	7.453	7.415	7.453	262	+0.04(+0.51%)
Feb 15, 2012	7.415	7.415	7.415	7.415	131	-0.01(-0.10%)
Feb 14, 2012	7.422	7.422	7.422	7.422	131	+0.01(+0.10%)
Feb 13, 2012	7.415	7.431	7.415	7.415	2,892	-0.02(-0.20%)
Feb 08, 2012	7.430	7.430	7.430	7.430	920	+0.02(+0.21%)
Feb 07, 2012	7.438	7.438	7.415	7.415	1,972	-0.10(-1.32%)
Feb 06, 2012	7.529	7.529	7.453	7.514	2,629	+0.10(+1.33%)
Feb 03, 2012	7.415	7.415	7.415	7.415	381	-0.10(-1.32%)
Feb 02, 2012	7.514	7.514	7.514	7.514	1,314	+0.09(+1.23%)
Feb 01, 2012	7.460	7.460	7.415	7.422	2,311	-0.06(-0.81%)
Jan 31, 2012	7.430	7.483	7.430	7.483	715	+0.03(+0.41%)
Jan 27, 2012	7.453	7.453	7.453	7.453	0	-0.01(-0.10%)
Jan 26, 2012	7.468	7.468	7.460	7.460	1,183	-0.09(-1.21%)
Jan 25, 2012	7.590	7.597	7.552	7.552	591	+0.02(+0.30%)
Jan 24, 2012	7.521	7.529	7.521	7.529	4,602	+0.00(+0.00%)
Jan 23, 2012	7.529	7.529	7.491	7.529	4,729	+0.00(+0.04%)
Jan 20, 2012	7.498	7.526	7.497	7.526	1,183	+0.07(+0.98%)
Jan 19, 2012	7.468	7.468	7.453	7.453	525	-0.04(-0.56%)
Jan 18, 2012	7.528	7.528	7.491	7.495	1,810	+0.04(+0.56%)
Jan 17, 2012	7.529	7.529	7.453	7.453	1,051	-0.08(-1.01%)
Jan 12, 2012	7.529	7.529	7.529	7.529	3,944	+0.04(+0.51%)
Jan 11, 2012	7.491	7.491	7.491	7.491	920	-0.01(-0.10%)
Jan 10, 2012	7.498	7.498	7.498	7.498	131	+0.00(+0.00%)
Jan 09, 2012	7.498	7.498	7.498	7.498	953	+0.08(+1.13%)
Jan 03, 2012	7.498	7.415	7.415	7.415	4,996	-0.08(-1.02%)
Dec 30, 2011	7.476	7.491	7.377	7.491	4,720	+0.01(+0.10%)
Dec 29, 2011	7.483	7.483	7.483	7.483	262	-0.01(-0.10%)
Dec 28, 2011	7.483	7.491	7.438	7.491	7,582	+0.01(+0.10%)
Dec 27, 2011	7.483	7.506	7.483	7.483	1,871	+0.11(+1.44%)
Dec 23, 2011	7.392	7.392	7.369	7.377	7,232	-0.04(-0.51%)
Dec 21, 2011	7.491	7.491	7.415	7.415	6,894	-0.08(-1.02%)
Dec 20, 2011	7.392	7.529	7.377	7.491	3,679	+0.11(+1.55%)
Dec 19, 2011	7.377	7.377	7.377	7.377	39,448	-0.14(-1.82%)
Dec 16, 2011	7.407	7.514	7.369	7.514	33,478	+0.10(+1.33%)
Dec 14, 2011	7.415	7.415	7.415	7.415	0	+0.00(+0.00%)
Dec 12, 2011	7.415	7.415	7.415	7.415	0	-0.03(-0.41%)
Dec 09, 2011	7.476	7.483	7.445	7.445	2,520	-0.02(-0.20%)
Dec 08, 2011	7.460	7.460	7.460	7.460	1,314	-0.03(-0.41%)
Dec 07, 2011	7.491	7.491	7.491	7.491	460	-0.02(-0.30%)
Dec 05, 2011	7.529	7.514	7.514	7.514	657	-0.01(-0.10%)
Dec 02, 2011	7.521	7.521	7.521	7.521	210	+0.11(+1.54%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Eagle Bancorp [Mt] (NQ: EBMT )

Historical Prices