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 )

20.20 +0.23 (+1.15%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 14, 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 (%)
Feb 29, 2008 8.695 8.695 8.463 8.463 3,867 -0.50(-5.61%)
Feb 28, 2008 8.967 8.967 8.967 8.967 293 +0.29(+3.37%)
Feb 27, 2008 8.674 8.710 8.674 8.674 639 -0.01(-0.08%)
Feb 26, 2008 8.844 9.205 8.681 8.681 440 +0.08(+0.95%)
Feb 25, 2008 8.600 8.600 8.600 8.600 293 -0.58(-6.30%)
Feb 22, 2008 9.178 9.178 9.178 9.178 293 +0.50(+5.72%)
Feb 21, 2008 9.185 9.185 8.674 8.681 9,264 -0.61(-6.52%)
Feb 20, 2008 9.287 9.287 9.287 9.287 507 +0.31(+3.41%)
Feb 19, 2008 8.981 8.981 8.981 8.981 573 -0.54(-5.71%)
Feb 18, 2008 8.974 9.552 8.947 9.525 2,905 +0.00(+0.00%)
Feb 15, 2008 8.974 9.552 8.947 9.525 2,905 +0.16(+1.67%)
Feb 14, 2008 9.368 9.368 9.368 9.368 0 +0.00(+0.00%)
Feb 13, 2008 9.368 9.368 9.368 9.368 146 +0.14(+1.55%)
Feb 12, 2008 9.232 9.334 9.117 9.225 2,839 -0.27(-2.87%)
Feb 11, 2008 9.280 9.620 9.055 9.498 3,086 -0.18(-1.90%)
Feb 08, 2008 9.695 9.695 9.348 9.681 898 -0.01(-0.14%)
Feb 07, 2008 9.695 9.695 9.695 9.695 440 +0.17(+1.79%)
Feb 06, 2008 9.525 9.525 9.525 9.525 293 +0.00(+0.00%)
Feb 05, 2008 9.525 9.525 9.525 9.525 0 +0.00(+0.00%)
Feb 04, 2008 9.525 9.525 9.525 9.525 0 +0.00(+0.00%)
Feb 01, 2008 9.661 9.661 9.525 9.525 1,137 +0.03(+0.36%)
Jan 31, 2008 9.858 9.858 9.477 9.491 734 -0.17(-1.76%)
Jan 30, 2008 9.525 9.797 9.525 9.661 3,895 +0.07(+0.71%)
Jan 29, 2008 9.355 9.688 9.355 9.593 1,175 +0.38(+4.14%)
Jan 28, 2008 9.083 9.212 8.654 9.212 9,114 +0.22(+2.50%)
Jan 25, 2008 8.987 8.987 8.987 8.987 0 +0.00(+0.00%)
Jan 24, 2008 8.028 8.987 8.028 8.987 14,511 +0.90(+11.10%)
Jan 23, 2008 8.341 8.518 8.089 8.089 24,218 -0.48(-5.63%)
Jan 22, 2008 8.368 8.634 8.171 8.572 7,975 -0.50(-5.55%)
Jan 21, 2008 8.967 9.083 8.967 9.076 1,996 +0.00(+0.00%)
Jan 18, 2008 8.967 9.083 8.967 9.076 1,996 +0.11(+1.21%)
Jan 17, 2008 8.967 8.967 8.967 8.967 0 +0.00(+0.00%)
Jan 16, 2008 8.960 8.967 8.796 8.967 1,910 -0.01(-0.15%)
Jan 15, 2008 8.736 9.096 8.736 8.981 4,022 -0.14(-1.49%)
Jan 14, 2008 9.117 9.117 9.117 9.117 1,028 +0.00(+0.00%)
Jan 11, 2008 8.742 9.185 8.416 9.117 16,531 +0.07(+0.75%)
Jan 10, 2008 8.947 9.157 8.797 9.049 12,198 +0.04(+0.45%)
Jan 09, 2008 8.899 9.008 8.300 9.008 15,839 +0.11(+1.22%)
Jan 08, 2008 8.913 9.008 8.511 8.899 25,913 +0.10(+1.08%)
Jan 07, 2008 8.674 8.913 8.545 8.804 8,472 +0.12(+1.41%)
Jan 04, 2008 8.293 8.688 8.198 8.681 17,929 +0.52(+6.33%)
Jan 03, 2008 8.844 8.844 8.164 8.164 23,233 -0.07(-0.83%)
Jan 02, 2008 8.967 8.967 8.232 8.232 3,687 +0.00(+0.00%)
Jan 01, 2008 8.491 8.491 8.198 8.232 21,120 +0.00(+0.00%)
Dec 31, 2007 8.491 8.491 8.198 8.232 21,120 -0.01(-0.17%)
Dec 28, 2007 8.232 8.443 8.198 8.246 3,914 +0.05(+0.58%)
Dec 27, 2007 8.409 8.497 8.185 8.198 20,344 -0.31(-3.60%)
Dec 26, 2007 8.504 8.504 8.334 8.504 7,071 -0.01(-0.08%)
Dec 24, 2007 8.463 8.940 8.463 8.511 734 +0.05(+0.56%)
Dec 21, 2007 8.838 8.838 8.463 8.463 587 +0.00(+0.00%)
Dec 20, 2007 8.463 8.463 8.463 8.463 293 -0.04(-0.48%)
Dec 19, 2007 8.538 8.674 8.504 8.504 3,674 -0.16(-1.81%)
Dec 18, 2007 8.661 8.661 8.661 8.661 293 +0.05(+0.55%)
Dec 17, 2007 8.953 8.959 8.572 8.613 2,939 -0.38(-4.24%)
Dec 14, 2007 8.994 8.994 8.994 8.994 881 +0.15(+1.69%)
Dec 13, 2007 9.178 9.178 8.844 8.844 1,766 +0.00(+0.00%)
Dec 12, 2007 8.919 8.974 8.844 8.844 3,174 -0.01(-0.15%)
Dec 11, 2007 9.334 9.334 8.858 8.858 5,441 -0.10(-1.06%)
Dec 10, 2007 9.001 9.001 8.953 8.953 1,118 -0.05(-0.60%)
Dec 07, 2007 9.083 9.083 8.844 9.008 4,042 +0.02(+0.23%)
Dec 06, 2007 9.001 9.001 8.844 8.987 3,821 +0.00(+0.00%)
Dec 05, 2007 9.085 9.085 8.987 8.987 1,418 -0.07(-0.75%)
Dec 04, 2007 9.117 9.117 8.702 9.055 5,075 -0.06(-0.67%)
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.