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 )

20.72 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2010 10.78 10.85 10.75 10.80 15,600 +0.01(+0.07%)
Dec 30, 2010 10.66 10.85 10.56 10.79 23,922 +0.15(+1.41%)
Dec 29, 2010 10.66 10.80 10.60 10.64 21,248 +0.03(+0.28%)
Dec 28, 2010 10.75 10.75 10.45 10.61 24,542 -0.10(-0.98%)
Dec 27, 2010 10.59 10.74 10.55 10.72 18,076 -0.01(-0.07%)
Dec 23, 2010 10.96 10.96 10.54 10.72 38,054 -0.22(-2.05%)
Dec 22, 2010 11.09 11.09 10.92 10.95 31,137 -0.16(-1.42%)
Dec 21, 2010 10.81 11.14 10.78 11.11 122,978 +0.37(+3.41%)
Dec 20, 2010 10.78 10.84 10.63 10.74 82,885 +0.00(+0.00%)
Dec 17, 2010 10.78 10.85 10.63 10.74 136,363 -0.01(-0.07%)
Dec 16, 2010 10.37 10.81 10.34 10.75 63,963 +0.28(+2.64%)
Dec 15, 2010 10.38 10.51 10.38 10.47 47,385 +0.11(+1.08%)
Dec 14, 2010 10.24 10.41 10.01 10.36 83,934 +0.18(+1.76%)
Dec 13, 2010 10.16 10.25 10.15 10.18 28,548 +0.00(+0.00%)
Dec 10, 2010 10.21 10.21 9.916 10.18 51,199 +0.02(+0.15%)
Dec 09, 2010 10.25 10.25 9.890 10.16 40,695 +0.04(+0.37%)
Dec 08, 2010 10.16 10.25 9.849 10.13 25,692 +0.02(+0.22%)
Dec 07, 2010 10.22 10.32 9.991 10.10 53,348 +0.01(+0.15%)
Dec 06, 2010 10.05 10.25 9.946 10.09 38,451 -0.01(-0.15%)
Dec 03, 2010 10.04 10.10 9.983 10.10 21,784 +0.04(+0.45%)
Dec 02, 2010 9.991 10.10 9.826 10.06 45,675 +0.10(+1.05%)
Dec 01, 2010 9.669 10.04 9.639 9.953 62,389 +0.47(+4.97%)
Nov 30, 2010 9.632 9.632 9.422 9.482 24,491 -0.20(-2.09%)
Nov 29, 2010 9.489 9.706 9.489 9.684 10,548 +0.15(+1.57%)
Nov 26, 2010 9.647 9.684 9.534 9.534 2,505 -0.16(-1.70%)
Nov 24, 2010 9.579 9.699 9.699 9.699 30,676 +0.23(+2.45%)
Nov 23, 2010 9.542 9.587 9.362 9.467 35,010 -0.19(-2.01%)
Nov 22, 2010 9.706 9.706 9.504 9.662 10,295 -0.06(-0.62%)
Nov 19, 2010 9.639 10.05 9.579 9.721 98,164 +0.10(+1.09%)
Nov 18, 2010 9.415 9.759 9.338 9.617 88,404 +0.31(+3.30%)
Nov 17, 2010 9.332 9.527 9.250 9.310 59,496 +0.07(+0.81%)
Nov 16, 2010 9.310 9.355 9.183 9.235 33,612 -0.12(-1.28%)
Nov 15, 2010 9.319 9.392 9.317 9.355 7,768 +0.10(+1.05%)
Nov 12, 2010 9.430 9.624 9.250 9.257 97,184 -0.26(-2.75%)
Nov 11, 2010 9.647 9.647 9.493 9.519 9,902 -0.18(-1.85%)
Nov 10, 2010 9.579 9.759 9.467 9.699 26,326 +0.19(+1.97%)
Nov 09, 2010 9.617 9.706 9.445 9.512 34,967 -0.10(-1.09%)
Nov 08, 2010 9.549 9.721 9.408 9.617 15,183 -0.01(-0.08%)
Nov 05, 2010 9.699 9.729 9.437 9.624 27,616 -0.03(-0.31%)
Nov 04, 2010 9.654 9.804 9.415 9.654 59,958 +0.14(+1.49%)
Nov 03, 2010 9.677 9.677 9.295 9.512 12,215 +0.03(+0.32%)
Nov 02, 2010 9.242 9.546 9.242 9.482 78,927 +0.34(+3.68%)
Nov 01, 2010 9.310 9.325 8.943 9.145 30,964 -0.10(-1.13%)
Oct 29, 2010 9.168 9.302 9.168 9.250 14,759 +0.05(+0.57%)
Oct 28, 2010 9.437 9.437 9.190 9.198 22,958 -0.13(-1.44%)
Oct 27, 2010 9.250 9.377 9.205 9.332 36,739 +0.07(+0.73%)
Oct 25, 2010 9.175 9.310 9.093 9.265 45,821 +0.13(+1.39%)
Oct 22, 2010 8.981 9.145 8.913 9.138 22,607 +0.16(+1.83%)
Oct 21, 2010 9.033 9.063 8.726 8.973 51,249 -0.01(-0.08%)
Oct 20, 2010 8.853 8.981 8.846 8.981 46,353 +0.20(+2.30%)
Oct 19, 2010 8.801 8.906 8.719 8.778 40,466 -0.12(-1.35%)
Oct 18, 2010 8.808 8.906 8.719 8.898 27,865 +0.13(+1.54%)
Oct 15, 2010 8.936 8.936 8.644 8.764 64,387 -0.02(-0.26%)
Oct 14, 2010 8.801 8.921 8.749 8.786 29,645 -0.05(-0.59%)
Oct 13, 2010 8.666 8.861 8.464 8.838 76,514 +0.24(+2.79%)
Oct 12, 2010 8.517 8.606 8.389 8.599 23,819 +0.04(+0.44%)
Oct 11, 2010 8.659 8.659 8.526 8.561 9,749 -0.15(-1.72%)
Oct 08, 2010 8.629 8.771 8.457 8.711 33,813 +0.13(+1.48%)
Oct 07, 2010 8.659 8.659 8.442 8.584 39,403 +0.01(+0.09%)
Oct 06, 2010 8.509 8.689 8.502 8.576 33,227 -0.03(-0.35%)
Oct 05, 2010 8.359 8.689 8.195 8.606 82,581 +0.34(+4.07%)
Oct 04, 2010 8.614 8.614 8.232 8.270 64,350 -0.22(-2.56%)
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.