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 Inc (NQ: EGBN )

19.18 -1.13 (-5.56%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.982	6.249	5.927	5.927	1,620	-0.19(-3.18%)
May 28, 2009	6.152	6.152	5.995	6.122	534	-0.17(-2.73%)
May 27, 2009	6.399	6.496	6.017	6.294	6,857	-0.20(-3.11%)
May 26, 2009	6.361	6.548	5.995	6.496	9,805	+0.15(+2.36%)
May 22, 2009	6.047	6.683	6.039	6.346	57,724	+0.17(+2.79%)
May 21, 2009	5.987	6.174	5.927	6.174	39,485	+0.04(+0.61%)
May 20, 2009	5.912	6.241	5.905	6.137	48,904	+0.20(+3.40%)
May 19, 2009	5.815	6.286	5.426	5.935	69,476	+0.17(+2.99%)
May 18, 2009	5.950	5.950	5.673	5.763	17,771	-0.19(-3.14%)
May 15, 2009	5.980	5.980	5.852	5.950	2,271	-0.01(-0.25%)
May 14, 2009	5.920	5.965	5.912	5.965	1,603	+0.05(+0.89%)
May 13, 2009	5.426	5.972	5.426	5.912	16,434	+0.08(+1.41%)
May 12, 2009	5.748	5.830	5.718	5.830	3,474	+0.09(+1.56%)
May 11, 2009	5.875	5.875	5.688	5.740	3,206	-0.09(-1.54%)
May 08, 2009	5.800	5.830	5.785	5.830	2,911	+0.21(+3.73%)
May 07, 2009	5.912	5.912	5.620	5.620	9,008	-0.25(-4.33%)
May 06, 2009	5.980	5.980	5.830	5.875	3,146	+0.00(+0.00%)
May 05, 2009	5.665	6.039	5.486	5.875	21,805	+0.40(+7.24%)
May 04, 2009	5.965	6.069	5.388	5.478	12,923	-0.55(-9.07%)

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 Inc (NQ: EGBN )

Historical Prices