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 )

19.41 -0.55 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 4.890 4.890 4.877 4.877 1,738 +0.00(+0.00%)
Mar 28, 2002 4.890 4.890 4.877 4.877 1,738 -0.08(-1.56%)
Mar 27, 2002 4.800 4.955 4.800 4.955 9,687 +0.06(+1.27%)
Mar 26, 2002 4.800 4.893 4.800 4.893 1,987 +0.09(+1.93%)
Mar 25, 2002 4.800 4.800 4.800 4.800 5,216 +0.00(+0.00%)
Mar 22, 2002 4.800 4.800 4.800 4.800 6,955 -0.15(-3.06%)
Mar 21, 2002 4.568 4.952 4.568 4.952 11,178 +0.38(+8.41%)
Mar 20, 2002 4.490 4.568 4.490 4.568 6,706 +0.08(+1.73%)
Mar 19, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Mar 18, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Mar 15, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Mar 14, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Mar 13, 2002 4.193 4.490 4.150 4.490 33,782 +0.30(+7.09%)
Mar 12, 2002 4.196 4.258 4.181 4.193 22,356 -0.00(-0.07%)
Mar 11, 2002 4.196 4.196 4.196 4.196 13,413 -0.22(-4.91%)
Mar 08, 2002 4.413 4.413 4.413 4.413 0 +0.00(+0.00%)
Mar 07, 2002 4.413 4.413 4.413 4.413 0 +0.00(+0.00%)
Mar 06, 2002 4.335 4.413 4.335 4.413 9,687 +0.08(+1.79%)
Mar 05, 2002 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Mar 04, 2002 4.320 4.335 4.320 4.335 993 +0.26(+6.46%)
Mar 01, 2002 4.072 4.072 4.072 4.072 0 +0.00(+0.00%)
Feb 28, 2002 4.072 4.072 4.072 4.072 24,343 +0.00(+0.00%)
Feb 27, 2002 4.103 4.103 4.072 4.072 48,438 -0.26(-6.07%)
Feb 26, 2002 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Feb 25, 2002 4.335 4.335 4.335 4.335 248 -0.06(-1.41%)
Feb 22, 2002 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Feb 21, 2002 4.320 4.397 4.320 4.397 1,987 +0.06(+1.43%)
Feb 20, 2002 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Feb 19, 2002 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Feb 18, 2002 4.165 4.335 4.165 4.335 1,987 +0.00(+0.00%)
Feb 15, 2002 4.165 4.335 4.165 4.335 1,987 +0.23(+5.66%)
Feb 14, 2002 4.026 4.103 4.026 4.103 1,490 +0.09(+2.32%)
Feb 13, 2002 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Feb 12, 2002 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Feb 11, 2002 4.010 4.010 4.010 4.010 248 +0.29(+7.92%)
Feb 08, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Feb 07, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Feb 06, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Feb 05, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Feb 04, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Feb 01, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Jan 31, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Jan 30, 2002 3.719 3.719 3.716 3.716 4,471 +0.00(+0.00%)
Jan 29, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Jan 28, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Jan 25, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Jan 24, 2002 3.716 3.716 3.716 3.716 745 +0.15(+4.35%)
Jan 23, 2002 3.561 3.561 3.561 3.561 248 -0.39(-9.80%)
Jan 22, 2002 3.793 3.948 3.793 3.948 745 +0.11(+2.82%)
Jan 21, 2002 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Jan 18, 2002 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Jan 17, 2002 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Jan 16, 2002 3.840 3.840 3.840 3.840 745 +0.12(+3.33%)
Jan 15, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Jan 14, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Jan 11, 2002 3.716 3.716 3.716 3.716 248 +0.15(+4.35%)
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.