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 )

18.59 -0.53 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 30, 2010 8.172 8.734 8.083 8.651 206,977 +0.44(+5.38%)
Jul 29, 2010 8.165 8.404 8.060 8.210 131,415 +0.15(+1.86%)
Jul 28, 2010 8.157 8.270 7.858 8.060 142,669 -0.10(-1.28%)
Jul 27, 2010 8.344 8.494 8.157 8.165 313,569 +0.05(+0.65%)
Jul 26, 2010 8.023 8.180 8.015 8.112 76,336 +0.14(+1.78%)
Jul 23, 2010 7.910 8.097 7.865 7.970 140,010 +0.01(+0.19%)
Jul 22, 2010 7.955 8.068 7.671 7.955 77,260 +0.10(+1.24%)
Jul 21, 2010 8.195 8.374 7.821 7.858 74,454 -0.28(-3.40%)
Jul 20, 2010 8.083 8.300 8.053 8.135 49,656 -0.04(-0.46%)
Jul 19, 2010 8.038 8.232 8.008 8.172 144,966 -0.06(-0.73%)
Jul 16, 2010 8.554 8.636 8.232 8.232 127,563 -0.32(-3.76%)
Jul 15, 2010 8.479 8.636 8.479 8.554 17,878 -0.19(-2.22%)
Jul 14, 2010 8.846 8.898 8.681 8.749 28,494 -0.15(-1.68%)
Jul 13, 2010 8.666 8.898 8.606 8.898 82,864 +0.34(+3.93%)
Jul 12, 2010 8.636 8.719 8.539 8.561 39,926 -0.07(-0.87%)
Jul 09, 2010 8.621 8.717 8.621 8.636 63,859 -0.04(-0.52%)
Jul 08, 2010 8.883 8.883 8.681 8.681 69,282 -0.10(-1.19%)
Jul 07, 2010 8.838 8.883 8.614 8.786 80,268 +0.00(+0.00%)
Jul 06, 2010 8.913 8.958 8.726 8.786 171,097 -0.01(-0.09%)
Jul 02, 2010 8.876 8.876 8.689 8.793 36,064 -0.01(-0.08%)
Jul 01, 2010 8.801 8.988 8.793 8.801 50,042 -0.01(-0.17%)
Jun 30, 2010 8.868 9.018 8.711 8.816 97,926 -0.07(-0.76%)
Jun 29, 2010 8.906 8.981 8.640 8.883 138,318 -0.72(-7.48%)
Jun 25, 2010 8.831 9.706 8.644 9.602 883,739 +0.83(+9.47%)
Jun 24, 2010 8.906 8.936 8.756 8.771 42,110 -0.19(-2.09%)
Jun 23, 2010 8.891 9.130 8.614 8.958 26,076 +0.05(+0.59%)
Jun 22, 2010 9.205 9.242 8.906 8.906 40,377 -0.22(-2.46%)
Jun 21, 2010 9.317 9.325 9.115 9.130 43,509 -0.09(-0.97%)
Jun 18, 2010 9.287 9.287 9.063 9.220 139,005 +0.01(+0.08%)
Jun 17, 2010 9.070 9.422 9.070 9.213 31,047 +0.05(+0.57%)
Jun 16, 2010 9.160 9.280 9.048 9.160 54,364 -0.13(-1.45%)
Jun 15, 2010 9.280 9.329 9.168 9.295 74,724 +0.10(+1.06%)
Jun 14, 2010 9.048 9.504 9.048 9.198 75,449 +0.06(+0.66%)
Jun 11, 2010 8.973 9.235 8.786 9.138 46,120 +0.04(+0.49%)
Jun 10, 2010 8.928 9.130 8.898 9.093 45,984 +0.30(+3.40%)
Jun 09, 2010 8.996 9.235 8.741 8.793 27,074 -0.10(-1.18%)
Jun 08, 2010 8.719 8.951 8.719 8.898 65,337 +0.18(+2.06%)
Jun 07, 2010 8.868 8.906 8.615 8.719 63,947 -0.09(-1.02%)
Jun 04, 2010 9.437 9.602 8.636 8.808 77,973 -0.79(-8.19%)
Jun 03, 2010 9.609 9.950 9.579 9.594 22,134 -0.10(-1.08%)
Jun 02, 2010 9.460 9.729 9.355 9.699 37,535 +0.24(+2.53%)
Jun 01, 2010 9.811 9.811 9.370 9.460 61,534 -0.29(-2.99%)
May 28, 2010 9.856 9.804 9.579 9.751 30,488 -0.10(-1.06%)
May 27, 2010 9.729 9.864 9.519 9.856 40,945 +0.28(+2.89%)
May 26, 2010 9.519 9.714 9.489 9.579 44,611 +0.14(+1.51%)
May 25, 2010 9.370 9.534 9.183 9.437 28,118 -0.08(-0.86%)
May 24, 2010 9.430 9.617 9.400 9.519 85,862 +0.09(+0.95%)
May 21, 2010 9.407 9.804 9.242 9.430 91,625 -0.07(-0.71%)
May 20, 2010 9.834 10.10 9.445 9.497 69,802 -0.74(-7.24%)
May 19, 2010 10.25 10.33 10.11 10.24 69,584 -0.02(-0.22%)
May 18, 2010 10.60 10.75 9.841 10.26 166,679 -0.21(-2.00%)
May 17, 2010 10.41 10.57 10.12 10.47 74,112 +0.13(+1.30%)
May 14, 2010 10.57 10.57 10.04 10.34 41,122 -0.33(-3.09%)
May 13, 2010 10.15 10.84 10.03 10.66 176,602 +0.47(+4.63%)
May 12, 2010 10.04 10.22 9.841 10.19 49,724 +0.14(+1.41%)
May 11, 2010 9.931 10.07 9.759 10.05 46,266 +0.21(+2.13%)
May 10, 2010 9.654 9.841 9.601 9.841 82,280 +0.28(+2.90%)
May 07, 2010 9.572 9.594 9.355 9.564 67,938 +0.00(+0.00%)
May 06, 2010 9.497 9.669 9.355 9.564 66,436 +0.06(+0.63%)
May 05, 2010 9.620 9.632 9.430 9.504 51,179 -0.10(-1.09%)
May 04, 2010 9.654 9.721 9.392 9.609 130,612 -0.10(-1.00%)
May 03, 2010 9.706 9.714 9.512 9.706 48,035 +0.28(+2.94%)
Apr 30, 2010 9.504 9.624 9.430 9.430 95,859 -0.04(-0.40%)
Apr 29, 2010 9.460 9.504 9.430 9.467 56,137 +0.04(+0.40%)
Apr 28, 2010 9.392 9.489 9.392 9.430 9,973 +0.04(+0.48%)
Apr 27, 2010 9.452 9.497 9.216 9.385 50,581 -0.04(-0.48%)
Apr 26, 2010 9.534 9.617 9.302 9.430 55,267 -0.14(-1.49%)
Apr 23, 2010 9.504 9.617 9.295 9.572 42,344 -0.06(-0.62%)
Apr 22, 2010 9.347 9.639 9.302 9.632 40,150 +0.22(+2.31%)
Apr 21, 2010 9.654 9.654 9.326 9.415 32,392 -0.26(-2.71%)
Apr 20, 2010 9.235 9.692 9.235 9.677 58,901 +0.46(+5.04%)
Apr 19, 2010 9.108 9.354 9.108 9.213 50,764 +0.05(+0.57%)
Apr 16, 2010 9.228 9.287 9.108 9.160 27,693 -0.06(-0.65%)
Apr 15, 2010 9.317 9.317 8.913 9.220 27,367 -0.14(-1.52%)
Apr 14, 2010 8.883 9.362 8.846 9.362 43,753 +0.39(+4.34%)
Apr 13, 2010 8.636 9.085 8.277 8.973 78,001 +0.31(+3.54%)
Apr 12, 2010 8.808 8.883 8.651 8.666 26,447 -0.25(-2.85%)
Apr 09, 2010 9.130 9.250 8.868 8.921 27,377 -0.20(-2.21%)
Apr 08, 2010 9.198 9.340 9.003 9.123 26,228 -0.07(-0.81%)
Apr 07, 2010 9.025 9.198 8.883 9.198 28,620 +0.10(+1.15%)
Apr 06, 2010 8.943 9.108 8.943 9.093 21,344 +0.10(+1.08%)
Apr 05, 2010 8.831 9.265 8.816 8.996 31,565 +0.13(+1.43%)
Apr 01, 2010 8.876 8.868 8.868 8.868 16,702 +0.00(+0.00%)
Mar 31, 2010 8.966 9.183 8.741 8.868 69,507 -0.17(-1.90%)
Mar 30, 2010 8.951 9.355 8.921 9.040 16,208 -0.02(-0.25%)
Mar 29, 2010 8.981 9.078 8.719 9.063 39,878 +0.09(+1.00%)
Mar 26, 2010 9.407 9.519 8.868 8.973 132,356 -0.50(-5.29%)
Mar 25, 2010 9.692 9.692 9.430 9.474 23,703 -0.22(-2.24%)
Mar 24, 2010 9.549 9.714 9.549 9.692 52,970 +0.15(+1.57%)
Mar 23, 2010 9.160 9.706 9.011 9.542 37,463 +0.34(+3.74%)
Mar 22, 2010 9.123 9.235 9.018 9.198 37,236 +0.03(+0.33%)
Mar 19, 2010 9.257 9.295 9.045 9.168 87,745 -0.03(-0.33%)
Mar 18, 2010 9.235 9.280 9.063 9.198 47,247 -0.05(-0.57%)
Mar 17, 2010 9.385 9.407 9.033 9.250 49,373 -0.15(-1.59%)
Mar 16, 2010 9.160 9.415 9.011 9.400 50,360 +0.29(+3.20%)
Mar 15, 2010 9.093 9.257 8.849 9.108 151,098 -0.02(-0.25%)
Mar 12, 2010 9.108 9.175 8.913 9.130 33,223 +0.03(+0.33%)
Mar 11, 2010 9.055 9.168 8.846 9.100 39,132 +0.06(+0.66%)
Mar 10, 2010 9.272 9.272 9.018 9.040 22,397 -0.24(-2.58%)
Mar 09, 2010 9.355 9.407 9.033 9.280 103,074 -0.01(-0.08%)
Mar 08, 2010 9.280 9.385 9.115 9.287 50,276 -0.07(-0.80%)
Mar 05, 2010 9.325 9.467 9.078 9.362 87,577 +0.04(+0.40%)
Mar 04, 2010 9.160 9.325 9.145 9.325 9,071 +0.14(+1.55%)
Mar 03, 2010 9.115 9.310 8.913 9.183 32,993 +0.01(+0.08%)
Mar 02, 2010 8.876 9.309 8.816 9.175 54,961 +0.28(+3.11%)
Mar 01, 2010 8.771 8.928 8.719 8.898 31,866 +0.13(+1.54%)
Feb 26, 2010 8.696 8.808 8.502 8.764 32,463 -0.14(-1.60%)
Feb 25, 2010 8.801 8.951 8.576 8.906 68,580 -0.01(-0.08%)
Feb 24, 2010 8.681 8.913 8.450 8.913 29,770 +0.21(+2.41%)
Feb 23, 2010 8.397 8.764 8.352 8.704 41,835 +0.28(+3.38%)
Feb 22, 2010 8.344 8.419 8.315 8.419 25,756 +0.09(+1.08%)
Feb 19, 2010 8.322 8.352 8.172 8.329 33,474 +0.01(+0.18%)
Feb 18, 2010 8.270 8.315 8.213 8.315 11,039 +0.04(+0.54%)
Feb 17, 2010 8.270 8.285 8.195 8.270 36,955 +0.00(+0.00%)
Feb 16, 2010 8.270 8.270 7.959 8.270 34,972 +0.00(+0.00%)
Feb 12, 2010 8.082 8.270 8.270 8.270 39,284 +0.10(+1.28%)
Feb 11, 2010 7.806 8.172 7.806 8.165 42,706 +0.34(+4.30%)
Feb 10, 2010 7.858 7.933 7.798 7.828 20,371 -0.07(-0.85%)
Feb 09, 2010 7.888 8.090 7.671 7.895 53,209 +0.05(+0.67%)
Feb 08, 2010 8.000 8.000 7.791 7.843 16,219 -0.25(-3.05%)
Feb 05, 2010 8.023 8.090 7.791 8.090 83,686 +0.10(+1.22%)
Feb 04, 2010 7.843 8.270 7.701 7.993 96,279 +0.12(+1.52%)
Feb 03, 2010 8.180 8.217 7.843 7.873 41,377 -0.34(-4.10%)
Feb 02, 2010 8.262 8.270 8.172 8.210 55,259 -0.07(-0.90%)
Feb 01, 2010 8.202 8.419 8.172 8.285 114,709 -0.13(-1.60%)
Jan 29, 2010 8.255 8.419 8.232 8.419 76,040 +0.19(+2.27%)
Jan 28, 2010 8.045 8.382 7.940 8.232 97,312 +0.37(+4.76%)
Jan 27, 2010 7.633 7.925 7.619 7.858 32,078 +0.22(+2.94%)
Jan 26, 2010 7.678 7.791 7.619 7.633 22,976 -0.07(-0.97%)
Jan 25, 2010 7.843 7.847 7.619 7.708 18,956 -0.08(-1.06%)
Jan 22, 2010 7.776 7.963 7.686 7.791 68,346 +0.01(+0.10%)
Jan 21, 2010 7.633 7.858 7.633 7.783 54,008 +0.07(+0.97%)
Jan 20, 2010 7.738 7.791 7.656 7.708 30,326 -0.07(-0.96%)
Jan 19, 2010 7.619 7.798 7.484 7.783 77,747 +0.15(+1.96%)
Jan 15, 2010 7.761 7.633 7.633 7.633 111,707 -0.09(-1.16%)
Jan 14, 2010 7.581 7.813 7.581 7.723 91,402 +0.16(+2.08%)
Jan 13, 2010 7.499 7.671 7.499 7.566 20,647 +0.15(+2.02%)
Jan 12, 2010 7.461 7.521 7.409 7.416 33,969 -0.08(-1.10%)
Jan 11, 2010 7.738 7.776 7.476 7.499 19,912 -0.21(-2.72%)
Jan 08, 2010 7.746 7.768 7.619 7.708 28,565 +0.07(+0.98%)
Jan 07, 2010 7.544 7.701 7.529 7.633 19,015 +0.11(+1.49%)
Jan 06, 2010 7.701 7.880 7.446 7.521 47,300 -0.16(-2.05%)
Jan 05, 2010 7.671 7.783 7.671 7.678 75,245 -0.09(-1.16%)
Jan 04, 2010 7.821 7.828 7.682 7.768 87,570 -0.07(-0.86%)
Dec 31, 2009 7.596 7.836 7.836 7.836 60,263 +0.05(+0.67%)
Dec 30, 2009 7.708 7.821 7.409 7.783 73,258 +0.06(+0.78%)
Dec 29, 2009 7.514 7.783 7.514 7.723 50,371 -0.01(-0.10%)
Dec 28, 2009 7.678 7.813 7.671 7.731 22,974 +0.02(+0.29%)
Dec 24, 2009 7.656 7.753 7.656 7.708 16,631 +0.04(+0.49%)
Dec 23, 2009 7.686 7.791 7.663 7.671 29,474 -0.03(-0.39%)
Dec 22, 2009 7.783 7.783 7.446 7.701 45,239 -0.09(-1.15%)
Dec 21, 2009 7.813 7.830 7.768 7.791 46,479 -0.03(-0.38%)
Dec 18, 2009 7.895 7.895 7.768 7.821 189,813 +0.04(+0.48%)
Dec 17, 2009 7.895 8.075 7.783 7.783 137,006 -0.10(-1.23%)
Dec 16, 2009 7.858 8.045 7.813 7.880 141,051 +0.06(+0.77%)
Dec 15, 2009 8.060 8.060 7.783 7.821 94,382 -0.20(-2.52%)
Dec 14, 2009 7.970 8.075 7.768 8.023 34,249 +0.05(+0.66%)
Dec 11, 2009 7.895 8.112 7.806 7.970 162,549 +0.10(+1.33%)
Dec 10, 2009 8.157 8.232 7.858 7.865 81,051 -0.26(-3.22%)
Dec 09, 2009 8.008 8.195 7.783 8.127 77,142 +0.27(+3.43%)
Dec 08, 2009 8.023 8.150 7.828 7.858 44,039 -0.20(-2.51%)
Dec 07, 2009 8.008 8.060 7.828 8.060 28,240 +0.07(+0.94%)
Dec 04, 2009 7.918 8.023 7.783 7.985 136,807 +0.15(+1.91%)
Dec 03, 2009 7.738 7.933 7.708 7.836 79,936 +0.13(+1.65%)
Dec 02, 2009 7.693 8.202 7.596 7.708 158,692 -0.01(-0.10%)
Dec 01, 2009 7.349 7.925 7.349 7.716 240,022 +0.40(+5.53%)
Nov 30, 2009 6.885 7.327 6.870 7.312 69,082 +0.44(+6.43%)
Nov 27, 2009 7.259 7.259 6.870 6.870 23,154 -0.47(-6.42%)
Nov 25, 2009 7.387 7.431 7.244 7.342 29,998 -0.06(-0.81%)
Nov 24, 2009 7.297 7.409 7.102 7.401 32,713 +0.07(+0.92%)
Nov 23, 2009 7.057 7.334 7.057 7.334 35,866 +0.31(+4.48%)
Nov 20, 2009 6.825 7.087 6.825 7.020 43,511 +0.21(+3.08%)
Nov 19, 2009 7.244 7.282 6.780 6.810 40,940 -0.46(-6.28%)
Nov 18, 2009 7.192 7.297 6.870 7.267 27,771 +0.04(+0.52%)
Nov 17, 2009 6.960 7.229 6.803 7.229 51,974 +0.27(+3.87%)
Nov 16, 2009 6.795 6.960 6.795 6.960 42,467 +0.21(+3.10%)
Nov 13, 2009 6.735 6.923 6.698 6.750 49,322 +0.02(+0.33%)
Nov 12, 2009 6.945 6.945 6.698 6.728 45,120 -0.09(-1.32%)
Nov 11, 2009 6.840 6.878 6.735 6.818 27,909 +0.02(+0.33%)
Nov 10, 2009 6.975 6.975 6.795 6.795 32,968 -0.16(-2.37%)
Nov 09, 2009 6.975 6.975 6.758 6.960 36,473 +0.02(+0.32%)
Nov 06, 2009 6.885 6.945 6.750 6.937 17,028 +0.01(+0.22%)
Nov 05, 2009 6.780 6.982 6.780 6.923 29,809 +0.18(+2.66%)
Nov 04, 2009 6.967 7.035 6.743 6.743 71,477 -0.19(-2.70%)
Nov 03, 2009 6.893 7.035 6.735 6.930 73,338 +0.13(+1.87%)
Nov 02, 2009 7.027 7.162 6.653 6.803 46,549 -0.19(-2.78%)
Oct 30, 2009 6.930 7.042 6.780 6.997 84,054 +0.06(+0.86%)
Oct 29, 2009 7.192 7.192 6.878 6.937 45,454 -0.19(-2.63%)
Oct 28, 2009 6.840 7.192 6.840 7.125 42,462 +0.28(+4.04%)
Oct 27, 2009 6.937 6.937 6.810 6.848 86,958 -0.08(-1.19%)
Oct 26, 2009 7.027 7.102 6.773 6.930 84,294 -0.13(-1.91%)
Oct 23, 2009 7.192 7.297 6.960 7.065 249,285 +0.14(+2.05%)
Oct 22, 2009 6.900 6.990 6.855 6.923 109,766 +0.04(+0.54%)
Oct 21, 2009 6.900 7.101 6.810 6.885 69,062 -0.04(-0.54%)
Oct 20, 2009 6.949 7.027 6.915 6.923 44,371 +0.00(+0.00%)
Oct 19, 2009 6.967 6.982 6.863 6.923 28,056 -0.01(-0.11%)
Oct 16, 2009 7.042 7.042 6.810 6.930 43,758 -0.14(-2.01%)
Oct 15, 2009 6.915 7.297 6.878 7.072 231,394 +0.13(+1.83%)
Oct 14, 2009 7.050 7.057 6.795 6.945 74,980 +0.11(+1.64%)
Oct 13, 2009 6.975 7.095 6.810 6.833 61,892 -0.23(-3.28%)
Oct 12, 2009 6.952 7.087 6.923 7.065 31,522 -0.04(-0.53%)
Oct 09, 2009 7.117 7.184 6.990 7.102 27,510 -0.03(-0.42%)
Oct 08, 2009 7.140 7.177 6.952 7.132 146,834 +0.02(+0.32%)
Oct 07, 2009 6.945 7.125 6.945 7.110 39,620 +0.15(+2.15%)
Oct 06, 2009 6.960 6.975 6.773 6.960 59,578 +0.03(+0.43%)
Oct 05, 2009 6.975 6.975 6.825 6.930 59,024 -0.04(-0.64%)
Oct 02, 2009 7.005 7.035 6.735 6.975 110,177 +0.03(+0.43%)
Oct 01, 2009 7.184 7.184 6.661 6.945 191,020 -0.22(-3.13%)
Sep 30, 2009 7.297 7.626 6.956 7.169 962,053 -0.09(-1.24%)
Sep 29, 2009 7.237 7.334 7.057 7.259 200,400 +0.10(+1.46%)
Sep 28, 2009 7.110 7.357 6.997 7.155 152,597 +0.14(+2.03%)
Sep 25, 2009 6.631 7.102 6.631 7.012 98,562 +0.46(+7.09%)
Sep 24, 2009 6.705 6.937 6.548 6.548 165,648 -0.17(-2.56%)
Sep 23, 2009 6.780 6.900 6.668 6.720 110,272 +0.01(+0.11%)
Sep 22, 2009 6.668 6.810 6.601 6.713 210,898 +0.09(+1.36%)
Sep 21, 2009 6.548 6.735 6.548 6.623 128,003 +0.07(+1.14%)
Sep 18, 2009 6.601 6.735 6.548 6.548 147,263 -0.01(-0.23%)
Sep 17, 2009 6.548 6.646 6.286 6.563 416,965 +0.01(+0.23%)
Sep 16, 2009 6.429 6.735 6.361 6.548 953,721 +0.25(+3.92%)
Sep 15, 2009 6.369 6.473 6.039 6.301 57,111 -0.36(-5.39%)
Sep 14, 2009 6.361 6.668 6.361 6.661 36,621 +0.35(+5.58%)
Sep 11, 2009 6.698 6.698 6.204 6.309 12,151 -0.36(-5.39%)
Sep 10, 2009 6.219 6.694 6.114 6.668 63,252 +0.45(+7.22%)
Sep 09, 2009 6.511 6.511 5.763 6.219 38,789 -0.42(-6.31%)
Sep 08, 2009 6.735 6.840 6.511 6.638 22,443 -0.16(-2.42%)
Sep 04, 2009 6.990 6.990 6.548 6.803 39,558 +0.04(+0.55%)
Sep 03, 2009 6.795 6.826 6.563 6.765 11,321 -0.11(-1.63%)
Sep 02, 2009 6.893 6.893 6.735 6.878 2,369 +0.00(+0.00%)
Sep 01, 2009 6.803 7.087 6.533 6.878 26,402 +0.03(+0.44%)
Aug 31, 2009 6.967 6.967 6.571 6.848 84,143 -0.01(-0.11%)
Aug 28, 2009 6.982 7.035 6.795 6.855 7,124 -0.25(-3.58%)
Aug 27, 2009 7.207 7.222 7.012 7.110 11,287 +0.00(+0.00%)
Aug 26, 2009 7.162 7.244 6.945 7.110 14,749 -0.03(-0.42%)
Aug 25, 2009 7.214 7.214 7.042 7.140 17,533 -0.07(-1.04%)
Aug 24, 2009 7.274 7.372 6.885 7.214 41,994 -0.04(-0.62%)
Aug 21, 2009 7.237 7.259 7.065 7.259 35,392 +0.22(+3.08%)
Aug 20, 2009 7.117 7.117 6.900 7.042 14,000 +0.08(+1.18%)
Aug 19, 2009 6.967 7.012 6.863 6.960 13,296 -0.02(-0.32%)
Aug 18, 2009 7.095 7.095 6.810 6.982 16,436 -0.11(-1.58%)
Aug 17, 2009 6.825 7.229 6.825 7.095 13,311 +0.27(+3.95%)
Aug 14, 2009 7.357 7.364 6.795 6.825 11,710 -0.30(-4.20%)
Aug 13, 2009 7.244 7.253 6.810 7.125 15,464 -0.08(-1.14%)
Aug 12, 2009 7.222 7.431 6.818 7.207 21,339 +0.19(+2.67%)
Aug 11, 2009 7.357 7.357 6.848 7.020 28,747 -0.37(-4.96%)
Aug 10, 2009 6.661 7.559 6.661 7.387 54,231 +0.77(+11.65%)
Aug 07, 2009 6.840 7.132 6.556 6.616 23,733 -0.15(-2.21%)
Aug 06, 2009 6.676 7.259 6.581 6.765 18,399 +0.13(+1.92%)
Aug 05, 2009 7.095 7.095 6.541 6.638 21,499 -0.53(-7.41%)
Aug 04, 2009 7.222 7.222 6.848 7.169 16,325 -0.10(-1.34%)
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.