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 )

19.94 -0.24 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2005 9.360 9.533 9.291 9.368 7,547 -0.04(-0.43%)
Aug 30, 2005 9.597 9.597 9.324 9.408 1,805 +0.17(+1.83%)
Aug 29, 2005 9.183 9.521 9.138 9.239 11,841 -0.17(-1.76%)
Aug 26, 2005 9.171 9.448 9.118 9.404 9,399 +0.25(+2.68%)
Aug 25, 2005 9.368 9.368 9.159 9.159 4,775 -0.03(-0.31%)
Aug 24, 2005 9.477 9.537 9.138 9.187 26,177 -0.24(-2.56%)
Aug 23, 2005 9.191 9.529 9.058 9.428 39,910 +0.30(+3.26%)
Aug 22, 2005 8.816 9.130 8.563 9.130 34,069 +0.43(+5.00%)
Aug 19, 2005 8.792 8.796 8.526 8.696 3,105 -0.06(-0.74%)
Aug 18, 2005 8.627 8.796 8.454 8.760 12,039 +0.31(+3.62%)
Aug 17, 2005 8.655 8.655 8.454 8.454 44,638 -0.30(-3.45%)
Aug 16, 2005 8.756 8.756 8.756 8.756 577 +0.12(+1.35%)
Aug 15, 2005 8.756 8.756 8.639 8.639 1,115 -0.12(-1.33%)
Aug 12, 2005 8.752 8.756 8.752 8.756 2,484 +0.10(+1.21%)
Aug 11, 2005 8.539 8.651 8.498 8.651 4,635 +0.11(+1.32%)
Aug 10, 2005 8.535 8.756 8.535 8.539 48,056 +0.00(+0.05%)
Aug 09, 2005 8.535 8.535 8.535 8.535 5,159 +0.00(+0.00%)
Aug 08, 2005 8.373 8.535 8.373 8.535 6,047 +0.08(+0.95%)
Aug 05, 2005 8.454 8.454 8.454 8.454 582 +0.00(+0.00%)
Aug 04, 2005 8.555 8.555 8.454 8.454 5,827 -0.08(-0.94%)
Aug 03, 2005 8.534 8.535 8.534 8.535 791 -0.02(-0.24%)
Aug 02, 2005 8.555 8.555 8.555 8.555 573 +0.08(+0.95%)
Aug 01, 2005 8.518 8.535 8.454 8.474 1,045 -0.06(-0.71%)
Jul 29, 2005 8.535 8.535 8.454 8.535 59,521 +0.00(+0.00%)
Jul 28, 2005 8.603 8.615 8.454 8.535 18,324 -0.07(-0.80%)
Jul 27, 2005 8.454 8.740 8.454 8.603 46,042 +0.15(+1.76%)
Jul 26, 2005 8.494 8.740 8.454 8.454 20,059 +0.00(+0.00%)
Jul 25, 2005 8.430 8.700 8.430 8.454 30,148 -0.06(-0.71%)
Jul 22, 2005 8.514 8.514 8.514 8.514 621 +0.00(+0.00%)
Jul 21, 2005 8.514 8.514 8.514 8.514 527 +0.16(+1.93%)
Jul 20, 2005 8.305 8.756 8.128 8.353 19,031 -0.02(-0.24%)
Jul 19, 2005 8.655 8.655 8.373 8.373 4,585 -0.29(-3.35%)
Jul 18, 2005 8.736 8.756 8.663 8.663 18,509 -0.06(-0.66%)
Jul 15, 2005 8.736 8.736 8.595 8.721 4,033 +0.16(+1.90%)
Jul 14, 2005 8.631 8.732 8.454 8.559 13,106 -0.11(-1.25%)
Jul 13, 2005 8.490 8.667 8.059 8.667 57,241 +0.25(+2.92%)
Jul 12, 2005 8.410 8.422 8.369 8.422 4,373 +0.29(+3.56%)
Jul 11, 2005 8.164 8.237 8.132 8.132 5,226 -0.05(-0.59%)
Jul 08, 2005 8.180 8.180 8.180 8.180 324 +0.00(+0.00%)
Jul 07, 2005 8.180 8.180 8.180 8.180 191 -0.23(-2.68%)
Jul 06, 2005 8.204 8.406 8.204 8.406 2,388 +0.19(+2.30%)
Jul 05, 2005 8.333 8.333 8.216 8.216 764 -0.04(-0.44%)
Jul 01, 2005 8.309 8.309 8.140 8.253 2,675 +0.39(+4.91%)
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%)
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.