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 (%)
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%)
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.