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 )

20.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2005 7.928 8.045 7.819 7.983 14,305 +0.13(+1.70%)
Feb 25, 2005 7.897 7.897 7.745 7.850 34,664 -0.11(-1.44%)
Feb 24, 2005 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Feb 23, 2005 7.897 7.971 7.733 7.965 14,032 +0.06(+0.70%)
Feb 22, 2005 8.051 8.051 7.676 7.910 9,752 -0.14(-1.72%)
Feb 18, 2005 8.029 8.051 8.029 8.048 5,464 +0.05(+0.58%)
Feb 17, 2005 8.005 8.005 8.002 8.002 869 +0.03(+0.35%)
Feb 16, 2005 8.051 8.051 7.928 7.974 11,749 +0.05(+0.59%)
Feb 15, 2005 7.881 7.928 7.881 7.928 2,484 +0.08(+0.99%)
Feb 14, 2005 7.695 7.850 7.695 7.850 1,989 +0.15(+2.01%)
Feb 11, 2005 7.695 7.695 7.695 7.695 496 +0.02(+0.21%)
Feb 10, 2005 7.679 7.679 7.679 7.679 745 +0.14(+1.91%)
Feb 09, 2005 7.531 7.612 7.531 7.535 1,987 -0.16(-2.09%)
Feb 08, 2005 7.432 7.695 7.432 7.695 16,941 +0.19(+2.47%)
Feb 07, 2005 7.500 7.509 7.500 7.509 13,463 +0.01(+0.08%)
Feb 04, 2005 7.509 7.509 7.503 7.503 993 +0.00(+0.00%)
Feb 03, 2005 7.438 7.503 7.438 7.503 1,738 -0.05(-0.66%)
Feb 02, 2005 7.559 7.559 7.547 7.553 2,235 -0.02(-0.20%)
Feb 01, 2005 7.751 7.751 7.568 7.568 20,771 -0.06(-0.81%)
Jan 31, 2005 7.897 7.927 7.618 7.630 14,797 +0.04(+0.57%)
Jan 28, 2005 7.850 7.850 7.587 7.587 8,920 -0.15(-2.00%)
Jan 27, 2005 7.897 7.897 7.540 7.742 14,268 +0.10(+1.26%)
Jan 26, 2005 7.897 7.897 7.311 7.646 35,449 +0.00(+0.04%)
Jan 25, 2005 7.503 7.711 7.503 7.643 34,967 +0.29(+3.92%)
Jan 24, 2005 7.122 7.897 7.122 7.355 43,661 +0.31(+4.40%)
Jan 21, 2005 6.642 7.122 6.559 7.045 14,531 +0.59(+9.06%)
Jan 20, 2005 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Jan 19, 2005 6.345 6.534 6.345 6.460 50,189 +0.24(+3.78%)
Jan 18, 2005 6.423 6.423 6.224 6.224 5,415 -0.20(-3.09%)
Jan 14, 2005 6.403 6.426 6.224 6.423 103,032 +0.20(+3.18%)
Jan 13, 2005 6.209 6.225 6.209 6.225 496 -0.09(-1.42%)
Jan 12, 2005 6.314 6.314 6.314 6.314 1,490 +0.11(+1.85%)
Jan 11, 2005 6.317 6.416 6.135 6.200 103,551 -0.12(-1.86%)
Jan 10, 2005 6.348 6.419 6.317 6.317 7,765 -0.03(-0.49%)
Jan 07, 2005 6.348 6.348 6.348 6.348 621 +0.03(+0.49%)
Jan 06, 2005 6.317 6.317 6.317 6.317 0 +0.00(+0.00%)
Jan 05, 2005 6.317 6.348 6.317 6.317 1,863 -0.14(-2.16%)
Jan 04, 2005 6.500 6.500 6.457 6.457 745 +0.14(+2.21%)
Jan 03, 2005 6.348 6.426 6.317 6.317 29,438 -0.03(-0.49%)
Dec 31, 2004 6.335 6.348 6.335 6.348 4,968 -0.05(-0.73%)
Dec 30, 2004 6.395 6.395 6.395 6.395 0 +0.00(+0.00%)
Dec 29, 2004 6.317 6.395 6.317 6.395 3,477 +0.06(+0.95%)
Dec 28, 2004 6.349 6.349 6.334 6.334 2,732 -0.01(-0.22%)
Dec 27, 2004 6.348 6.348 6.348 6.348 248 -0.11(-1.73%)
Dec 23, 2004 6.349 6.460 6.348 6.460 5,464 +0.11(+1.76%)
Dec 22, 2004 6.500 6.500 6.348 6.348 2,484 +0.00(+0.00%)
Dec 21, 2004 6.348 6.426 6.305 6.348 15,649 -0.12(-1.87%)
Dec 20, 2004 6.333 6.469 6.333 6.469 30,801 +0.12(+1.90%)
Dec 17, 2004 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Dec 16, 2004 6.348 6.348 6.348 6.348 2,732 +0.00(+0.00%)
Dec 15, 2004 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Dec 14, 2004 6.348 6.348 6.333 6.348 3,726 +0.00(+0.00%)
Dec 13, 2004 6.348 6.348 6.320 6.348 7,700 +0.02(+0.24%)
Dec 10, 2004 6.333 6.333 6.333 6.333 1,242 -0.02(-0.39%)
Dec 09, 2004 6.358 6.358 6.358 6.358 0 +0.00(+0.00%)
Dec 08, 2004 6.352 6.358 6.352 6.358 1,242 -0.13(-2.00%)
Dec 07, 2004 6.418 6.488 6.351 6.488 4,471 +0.14(+2.15%)
Dec 06, 2004 6.351 6.351 6.351 6.351 745 -0.06(-0.87%)
Dec 03, 2004 6.426 6.426 6.407 6.407 1,242 -0.02(-0.29%)
Dec 02, 2004 6.410 6.426 6.410 6.426 19,872 +0.07(+1.17%)
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.