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 )

18.03 +0.58 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2005 7.866 7.866 7.866 7.866 0 +0.00(+0.00%)
Jun 29, 2005 8.233 8.233 7.866 7.866 4,616 -0.13(-1.61%)
Jun 28, 2005 8.253 8.253 7.995 7.995 1,685 -0.20(-2.41%)
Jun 27, 2005 8.555 8.555 8.192 8.192 5,205 -0.16(-1.93%)
Jun 24, 2005 8.555 8.555 8.353 8.353 7,280 -0.18(-2.12%)
Jun 23, 2005 8.539 8.539 8.535 8.535 573 +0.12(+1.44%)
Jun 22, 2005 8.414 8.414 8.414 8.414 0 +0.00(+0.00%)
Jun 21, 2005 8.450 8.454 8.414 8.414 963 +0.22(+2.70%)
Jun 20, 2005 8.353 8.434 8.192 8.192 4,776 -0.19(-2.21%)
Jun 17, 2005 8.555 8.555 8.196 8.378 4,012 +0.08(+1.02%)
Jun 16, 2005 8.446 8.446 8.212 8.293 4,490 -0.02(-0.24%)
Jun 15, 2005 8.108 8.643 8.108 8.313 61,934 -0.43(-4.97%)
Jun 14, 2005 8.748 8.748 8.748 8.748 0 +0.00(+0.00%)
Jun 13, 2005 8.527 8.752 8.482 8.748 2,130 +0.01(+0.14%)
Jun 10, 2005 8.736 8.736 8.736 8.736 0 +0.00(+0.00%)
Jun 09, 2005 8.736 8.736 8.736 8.736 573 +0.16(+1.83%)
Jun 08, 2005 8.579 8.579 8.579 8.579 1,117 -0.16(-1.80%)
Jun 07, 2005 8.462 8.736 8.462 8.736 1,866 -0.10(-1.14%)
Jun 06, 2005 8.482 8.836 8.482 8.836 35,806 +0.07(+0.83%)
Jun 03, 2005 8.740 8.764 8.696 8.764 6,590 +0.12(+1.35%)
Jun 02, 2005 8.857 8.857 8.647 8.647 2,057 +0.09(+1.04%)
Jun 01, 2005 8.655 8.655 8.555 8.559 2,579 -0.10(-1.12%)
May 31, 2005 8.607 8.655 8.555 8.655 4,320 +0.06(+0.70%)
May 27, 2005 8.655 8.655 8.595 8.595 15,859 -0.05(-0.54%)
May 26, 2005 8.373 8.655 8.373 8.642 35,206 +0.28(+3.35%)
May 25, 2005 8.051 8.361 7.971 8.361 62,001 +0.31(+3.85%)
May 24, 2005 8.051 8.051 8.051 8.051 3,248 +0.00(+0.00%)
May 23, 2005 8.007 8.051 7.919 8.051 41,370 +0.06(+0.70%)
May 20, 2005 8.011 8.011 7.995 7.995 1,146 -0.02(-0.20%)
May 19, 2005 7.850 8.011 7.794 8.011 9,475 +0.26(+3.32%)
May 18, 2005 7.750 7.754 7.750 7.754 1,146 -0.08(-0.98%)
May 17, 2005 7.649 7.846 7.649 7.830 45,318 +0.09(+1.14%)
May 16, 2005 7.609 7.741 7.367 7.741 3,557 +0.09(+1.21%)
May 13, 2005 7.246 7.838 7.126 7.649 29,963 -0.12(-1.55%)
May 12, 2005 7.649 7.911 7.649 7.770 16,318 +0.09(+1.21%)
May 11, 2005 7.669 7.927 7.536 7.677 16,415 -0.01(-0.10%)
May 10, 2005 7.588 7.850 7.588 7.685 43,054 -0.12(-1.60%)
May 09, 2005 7.649 7.983 7.568 7.810 27,738 +0.02(+0.21%)
May 06, 2005 7.512 7.794 7.512 7.794 2,675 -0.06(-0.72%)
May 05, 2005 7.850 7.850 7.850 7.850 955 +0.08(+1.04%)
May 04, 2005 7.770 7.770 7.770 7.770 1,242 +0.02(+0.26%)
May 03, 2005 7.750 7.750 7.246 7.750 116,248 -0.17(-2.14%)
May 02, 2005 7.931 7.931 7.919 7.919 1,633 +0.01(+0.10%)
Apr 29, 2005 7.886 7.911 7.886 7.911 382 -0.14(-1.75%)
Apr 28, 2005 8.051 8.051 8.051 8.051 0 +0.00(+0.00%)
Apr 27, 2005 8.051 8.051 8.051 8.051 1,337 +0.00(+0.00%)
Apr 26, 2005 7.407 8.051 7.407 8.051 6,401 +0.00(+0.05%)
Apr 25, 2005 7.890 8.051 7.689 8.047 10,731 +0.18(+2.25%)
Apr 22, 2005 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Apr 21, 2005 7.870 7.870 7.870 7.870 749 -0.08(-0.95%)
Apr 20, 2005 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Apr 19, 2005 7.955 8.031 7.609 7.946 5,971 +0.13(+1.69%)
Apr 18, 2005 7.741 7.814 7.741 7.814 955 -0.16(-2.02%)
Apr 15, 2005 8.051 8.112 7.701 7.975 17,577 -0.15(-1.88%)
Apr 14, 2005 8.051 8.128 7.460 8.128 30,196 +0.22(+2.75%)
Apr 13, 2005 8.108 8.124 7.846 7.911 1,337 +0.14(+1.87%)
Apr 12, 2005 7.750 7.927 7.750 7.766 1,641 -0.01(-0.10%)
Apr 11, 2005 8.132 8.132 7.774 7.774 11,856 -0.10(-1.28%)
Apr 08, 2005 8.131 8.132 7.874 7.874 2,933 -0.28(-3.41%)
Apr 07, 2005 8.152 8.152 8.043 8.152 5,071 +0.21(+2.64%)
Apr 06, 2005 7.870 8.103 7.870 7.943 7,415 -0.21(-2.57%)
Apr 05, 2005 8.152 8.152 8.152 8.152 238 +0.40(+5.19%)
Apr 04, 2005 7.750 7.750 7.750 7.750 4,073 -0.08(-0.98%)
Apr 01, 2005 7.850 8.011 7.826 7.826 1,553 -0.05(-0.61%)
Mar 31, 2005 7.874 7.874 7.874 7.874 248 -0.14(-1.71%)
Mar 30, 2005 8.011 8.011 8.011 8.011 0 +0.00(+0.00%)
Mar 29, 2005 8.144 8.144 7.983 8.011 2,866 +0.12(+1.53%)
Mar 28, 2005 7.991 7.991 7.854 7.890 1,939 -0.09(-1.16%)
Mar 24, 2005 7.951 7.983 7.951 7.983 470 +0.10(+1.28%)
Mar 23, 2005 7.810 8.188 7.810 7.882 17,923 -0.27(-3.31%)
Mar 22, 2005 7.995 8.188 7.850 8.152 23,926 +0.10(+1.25%)
Mar 21, 2005 7.890 8.188 7.850 8.051 7,241 +0.17(+2.15%)
Mar 18, 2005 8.204 8.208 7.882 7.882 6,361 -0.27(-3.31%)
Mar 17, 2005 8.092 8.152 8.092 8.152 4,014 -0.00(-0.03%)
Mar 16, 2005 8.140 8.180 8.092 8.155 5,877 +0.01(+0.13%)
Mar 15, 2005 8.152 8.152 8.144 8.144 3,517 -0.01(-0.10%)
Mar 14, 2005 8.092 8.152 8.092 8.152 3,789 +0.06(+0.75%)
Mar 11, 2005 8.092 8.092 8.092 8.092 1,381 +0.00(+0.00%)
Mar 10, 2005 8.060 8.132 8.060 8.092 2,464 -0.18(-2.19%)
Mar 09, 2005 8.176 8.272 8.059 8.272 8,560 +0.09(+1.12%)
Mar 08, 2005 8.253 8.257 8.181 8.181 2,675 +0.00(+0.05%)
Mar 07, 2005 8.555 8.555 8.172 8.176 12,154 -0.03(-0.39%)
Mar 04, 2005 8.072 8.208 8.072 8.208 5,885 +0.12(+1.44%)
Mar 03, 2005 8.092 8.116 8.051 8.092 23,193 -0.08(-0.94%)
Mar 02, 2005 8.051 8.253 8.051 8.168 4,929 +0.03(+0.40%)
Mar 01, 2005 8.450 8.454 8.072 8.136 5,275 +0.15(+1.91%)
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%)
Dec 01, 2004 6.351 6.351 6.351 6.351 0 +0.00(+0.00%)
Nov 30, 2004 6.354 6.354 6.351 6.351 496 -0.07(-1.06%)
Nov 29, 2004 6.419 6.419 6.419 6.419 0 +0.00(+0.00%)
Nov 26, 2004 6.419 6.419 6.419 6.419 0 +0.00(+0.00%)
Nov 24, 2004 6.348 6.488 6.348 6.419 4,719 +0.07(+1.12%)
Nov 23, 2004 6.426 6.426 6.348 6.348 2,484 -0.08(-1.20%)
Nov 22, 2004 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Nov 19, 2004 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Nov 18, 2004 6.425 6.425 6.425 6.425 248 +0.08(+1.21%)
Nov 17, 2004 6.367 6.367 6.348 6.348 8,694 -0.05(-0.73%)
Nov 16, 2004 6.301 6.395 6.289 6.395 9,687 +0.10(+1.52%)
Nov 15, 2004 6.209 6.299 6.209 6.299 11,426 +0.02(+0.25%)
Nov 12, 2004 6.283 6.283 6.283 6.283 248 +0.04(+0.69%)
Nov 11, 2004 6.193 6.240 6.156 6.240 6,955 +0.17(+2.81%)
Nov 10, 2004 6.070 6.070 6.070 6.070 248 -0.12(-2.00%)
Nov 09, 2004 6.243 6.423 6.042 6.193 10,184 +0.03(+0.56%)
Nov 08, 2004 6.237 6.237 6.039 6.159 6,458 -0.16(-2.51%)
Nov 05, 2004 6.358 6.404 6.240 6.317 21,362 -0.03(-0.54%)
Nov 04, 2004 6.506 6.587 6.203 6.351 42,973 +0.31(+5.18%)
Nov 03, 2004 6.039 6.116 6.032 6.039 19,375 +0.00(+0.00%)
Nov 02, 2004 6.008 6.039 6.008 6.039 1,242 +0.03(+0.57%)
Nov 01, 2004 5.899 6.005 5.899 6.005 4,968 +0.12(+2.05%)
Oct 29, 2004 5.884 5.915 5.884 5.884 23,846 +0.00(+0.00%)
Oct 28, 2004 5.884 5.884 5.884 5.884 7,948 +0.00(+0.00%)
Oct 27, 2004 5.871 5.884 5.871 5.884 1,987 +0.02(+0.26%)
Oct 26, 2004 5.859 5.868 5.859 5.868 496 +0.05(+0.85%)
Oct 25, 2004 5.819 5.819 5.809 5.819 2,235 +0.06(+0.97%)
Oct 22, 2004 5.763 5.763 5.763 5.763 248 -0.03(-0.48%)
Oct 21, 2004 5.763 5.791 5.763 5.791 745 +0.03(+0.48%)
Oct 20, 2004 5.763 5.763 5.763 5.763 0 +0.00(+0.00%)
Oct 19, 2004 5.881 5.881 5.763 5.763 11,178 -0.12(-2.05%)
Oct 18, 2004 5.769 5.884 5.760 5.884 6,458 +0.19(+3.26%)
Oct 15, 2004 5.853 5.884 5.484 5.698 46,202 -0.24(-3.97%)
Oct 14, 2004 5.884 5.933 5.884 5.933 1,987 +0.08(+1.38%)
Oct 13, 2004 5.853 5.853 5.853 5.853 1,490 -0.09(-1.56%)
Oct 12, 2004 5.946 5.946 5.946 5.946 0 +0.00(+0.00%)
Oct 11, 2004 5.884 5.955 5.868 5.946 4,968 +0.06(+0.95%)
Oct 08, 2004 5.884 5.899 5.884 5.890 2,484 +0.02(+0.37%)
Oct 07, 2004 5.896 5.896 5.868 5.868 8,694 -0.08(-1.35%)
Oct 06, 2004 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Oct 05, 2004 5.949 5.949 5.924 5.949 2,980 +0.00(+0.05%)
Oct 04, 2004 5.822 5.946 5.822 5.946 5,961 +0.12(+2.13%)
Oct 01, 2004 5.884 5.884 5.822 5.822 1,987 -0.06(-1.05%)
Sep 30, 2004 5.912 5.912 5.652 5.884 12,916 -0.08(-1.30%)
Sep 29, 2004 5.949 6.026 5.949 5.961 4,968 -0.07(-1.08%)
Sep 28, 2004 5.989 6.042 5.989 6.026 3,229 +0.01(+0.15%)
Sep 27, 2004 5.949 6.039 5.943 6.017 7,452 +0.04(+0.62%)
Sep 24, 2004 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Sep 23, 2004 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Sep 22, 2004 6.054 6.054 5.912 5.980 3,229 +0.05(+0.84%)
Sep 21, 2004 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Sep 20, 2004 5.933 5.933 5.930 5.930 496 -0.11(-1.79%)
Sep 17, 2004 6.039 6.039 6.039 6.039 0 +0.00(+0.00%)
Sep 16, 2004 5.989 6.045 5.989 6.039 4,719 +0.04(+0.67%)
Sep 15, 2004 6.042 6.054 5.837 5.998 26,082 -0.15(-2.37%)
Sep 14, 2004 6.144 6.144 6.144 6.144 1,987 +0.00(+0.00%)
Sep 13, 2004 6.144 6.144 6.144 6.144 0 +0.00(+0.00%)
Sep 10, 2004 6.144 6.144 6.144 6.144 0 +0.00(+0.00%)
Sep 09, 2004 6.144 6.144 6.144 6.144 993 +0.09(+1.48%)
Sep 08, 2004 6.070 6.144 6.054 6.054 7,203 -0.14(-2.25%)
Sep 07, 2004 6.193 6.193 6.193 6.193 0 +0.00(+0.00%)
Sep 03, 2004 6.193 6.193 6.193 6.193 248 +0.12(+2.04%)
Sep 02, 2004 6.193 6.193 6.070 6.070 1,242 -0.12(-2.00%)
Sep 01, 2004 6.193 6.193 6.193 6.193 248 +0.07(+1.21%)
Aug 31, 2004 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Aug 30, 2004 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Aug 27, 2004 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Aug 26, 2004 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Aug 25, 2004 6.147 6.150 6.119 6.119 1,242 -0.07(-1.20%)
Aug 24, 2004 6.178 6.193 6.082 6.193 249,893 +0.14(+2.30%)
Aug 23, 2004 6.178 6.178 6.054 6.054 1,987 +0.00(+0.00%)
Aug 20, 2004 6.042 6.150 6.042 6.054 9,439 -0.11(-1.86%)
Aug 19, 2004 6.169 6.169 6.169 6.169 248 +0.05(+0.76%)
Aug 18, 2004 6.122 6.122 6.122 6.122 0 +0.00(+0.00%)
Aug 17, 2004 5.995 6.122 5.995 6.122 2,980 +0.13(+2.12%)
Aug 16, 2004 5.995 5.995 5.995 5.995 248 +0.00(+0.05%)
Aug 13, 2004 5.992 5.992 5.992 5.992 0 +0.00(+0.00%)
Aug 12, 2004 6.178 6.178 5.992 5.992 3,974 -0.07(-1.07%)
Aug 11, 2004 5.915 6.057 5.915 6.057 993 +0.12(+2.03%)
Aug 10, 2004 5.918 6.122 5.915 5.936 3,477 -0.01(-0.16%)
Aug 09, 2004 5.943 5.946 5.943 5.946 745 +0.00(+0.00%)
Aug 06, 2004 6.042 6.131 5.946 5.946 27,572 -0.19(-3.03%)
Aug 05, 2004 6.131 6.131 6.131 6.131 248 +0.02(+0.25%)
Aug 04, 2004 6.116 6.116 6.116 6.116 0 +0.00(+0.00%)
Aug 03, 2004 5.989 6.116 5.989 6.116 11,625 +0.13(+2.12%)
Aug 02, 2004 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Jul 30, 2004 5.998 6.085 5.961 5.989 10,432 -0.06(-1.02%)
Jul 29, 2004 6.051 6.051 6.051 6.051 248 -0.07(-1.06%)
Jul 28, 2004 5.902 6.116 5.902 6.116 3,229 +0.23(+3.89%)
Jul 27, 2004 5.887 5.887 5.887 5.887 496 +0.00(+0.06%)
Jul 26, 2004 5.884 5.884 5.884 5.884 1,490 -0.12(-2.06%)
Jul 23, 2004 6.008 6.008 6.008 6.008 496 +0.12(+2.11%)
Jul 22, 2004 5.884 5.884 5.884 5.884 496 +0.00(+0.00%)
Jul 21, 2004 5.881 5.884 5.881 5.884 496 +0.00(+0.00%)
Jul 20, 2004 5.822 6.008 5.822 5.884 7,948 +0.02(+0.26%)
Jul 19, 2004 5.778 5.868 5.778 5.868 6,955 +0.09(+1.55%)
Jul 16, 2004 5.778 5.778 5.778 5.778 248 -0.11(-1.79%)
Jul 15, 2004 5.884 5.884 5.884 5.884 0 +0.00(+0.00%)
Jul 14, 2004 5.884 5.884 5.884 5.884 0 +0.00(+0.00%)
Jul 13, 2004 5.760 5.884 5.760 5.884 3,477 +0.12(+2.15%)
Jul 12, 2004 5.720 5.760 5.713 5.760 4,222 +0.04(+0.65%)
Jul 09, 2004 5.717 5.723 5.717 5.723 993 +0.03(+0.49%)
Jul 08, 2004 5.720 5.723 5.692 5.695 5,216 +0.02(+0.27%)
Jul 07, 2004 5.679 5.679 5.676 5.679 1,242 +0.10(+1.78%)
Jul 06, 2004 5.580 5.580 5.580 5.580 0 +0.00(+0.00%)
Jul 02, 2004 5.580 5.580 5.580 5.580 0 +0.00(+0.00%)
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.