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 )

20.18 +0.42 (+2.13%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 9, 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 (%)
Jun 30, 2004 5.620 5.652 5.574 5.580 18,878 -0.12(-2.07%)
Jun 29, 2004 5.698 5.698 5.698 5.698 2,980 +0.08(+1.49%)
Jun 28, 2004 5.614 5.614 5.614 5.614 1,242 +0.01(+0.11%)
Jun 25, 2004 5.744 5.757 5.608 5.608 11,674 -0.15(-2.63%)
Jun 24, 2004 5.652 5.760 5.652 5.760 5,713 +0.20(+3.62%)
Jun 23, 2004 5.559 5.559 5.559 5.559 745 -0.00(-0.06%)
Jun 22, 2004 5.593 5.723 5.559 5.562 12,171 -0.01(-0.11%)
Jun 21, 2004 5.568 5.568 5.568 5.568 3,497 +0.00(+0.00%)
Jun 18, 2004 5.568 5.568 5.568 5.568 3,497 +0.00(+0.00%)
Jun 17, 2004 5.726 5.726 5.568 5.568 3,477 -0.18(-3.07%)
Jun 16, 2004 5.747 5.747 5.744 5.744 745 -0.04(-0.70%)
Jun 15, 2004 5.785 5.785 5.785 5.785 0 +0.00(+0.00%)
Jun 14, 2004 5.788 5.788 5.785 5.785 2,980 -0.00(-0.05%)
Jun 10, 2004 5.788 5.788 5.788 5.788 248 -0.12(-1.99%)
Jun 09, 2004 5.905 5.905 5.905 5.905 1,242 +0.02(+0.37%)
Jun 08, 2004 5.884 5.884 5.884 5.884 496 -0.13(-2.21%)
Jun 07, 2004 6.017 6.017 6.017 6.017 745 +0.13(+2.26%)
Jun 04, 2004 5.884 5.884 5.884 5.884 0 +0.00(+0.00%)
Jun 03, 2004 5.788 6.054 5.788 5.884 3,477 +0.08(+1.33%)
Jun 02, 2004 5.806 5.806 5.806 5.806 993 -0.07(-1.26%)
Jun 01, 2004 5.878 5.881 5.878 5.881 745 +0.11(+1.82%)
May 28, 2004 5.881 5.881 5.775 5.775 1,490 +0.00(+0.05%)
May 27, 2004 5.880 5.880 5.772 5.772 1,738 -0.08(-1.38%)
May 26, 2004 5.877 5.878 5.853 5.853 2,235 +0.00(+0.00%)
May 25, 2004 5.732 5.853 5.732 5.853 1,242 +0.11(+1.94%)
May 24, 2004 6.035 6.035 5.741 5.741 5,713 -0.29(-4.87%)
May 21, 2004 6.035 6.035 6.035 6.035 0 +0.00(+0.00%)
May 20, 2004 5.899 6.035 5.899 6.035 3,477 -0.02(-0.26%)
May 19, 2004 5.803 6.054 5.729 6.051 8,694 +0.15(+2.52%)
May 18, 2004 5.943 6.008 5.744 5.902 6,706 +0.17(+3.03%)
May 17, 2004 5.729 5.729 5.729 5.729 248 -0.08(-1.33%)
May 14, 2004 5.806 5.806 5.806 5.806 0 +0.00(+0.00%)
May 13, 2004 5.806 5.806 5.806 5.806 0 +0.00(+0.00%)
May 12, 2004 5.752 5.958 5.729 5.806 6,955 +0.01(+0.11%)
May 11, 2004 5.723 5.806 5.682 5.800 15,649 +0.22(+4.00%)
May 10, 2004 5.574 5.713 5.574 5.577 8,694 -0.03(-0.50%)
May 07, 2004 5.605 5.605 5.605 5.605 993 +0.03(+0.56%)
May 06, 2004 5.555 5.574 5.543 5.574 5,961 -0.12(-2.17%)
May 05, 2004 5.401 5.698 5.401 5.698 7,700 +0.36(+6.67%)
May 04, 2004 5.267 5.342 5.267 5.342 1,738 +0.07(+1.41%)
May 03, 2004 5.267 5.267 5.267 5.267 248 -0.13(-2.47%)
Apr 30, 2004 5.401 5.401 5.401 5.401 0 +0.00(+0.00%)
Apr 29, 2004 5.401 5.401 5.401 5.401 248 +0.06(+1.10%)
Apr 28, 2004 5.187 5.342 5.187 5.342 10,184 -0.07(-1.37%)
Apr 27, 2004 5.438 5.481 5.280 5.416 7,700 -0.08(-1.41%)
Apr 26, 2004 5.494 5.494 5.494 5.494 248 +0.00(+0.00%)
Apr 23, 2004 5.438 5.494 5.438 5.494 496 +0.04(+0.74%)
Apr 22, 2004 5.497 5.525 5.453 5.453 8,942 -0.03(-0.56%)
Apr 21, 2004 5.652 5.652 5.481 5.484 2,484 -0.24(-4.22%)
Apr 20, 2004 5.686 5.726 5.686 5.726 1,490 -0.12(-2.12%)
Apr 19, 2004 5.881 5.881 5.689 5.850 14,655 +0.16(+2.83%)
Apr 16, 2004 5.849 5.849 5.689 5.689 2,235 -0.19(-3.26%)
Apr 15, 2004 5.881 5.881 5.881 5.881 248 -0.00(-0.05%)
Apr 14, 2004 5.995 5.998 5.884 5.884 3,477 -0.20(-3.21%)
Apr 13, 2004 6.026 6.079 6.008 6.079 4,222 +0.05(+0.87%)
Apr 12, 2004 6.026 6.026 6.026 6.026 496 -0.01(-0.21%)
Apr 08, 2004 6.039 6.039 6.039 6.039 1,738 -0.13(-2.16%)
Apr 07, 2004 6.172 6.172 6.172 6.172 0 +0.00(+0.00%)
Apr 06, 2004 6.172 6.172 6.172 6.172 248 +0.09(+1.42%)
Apr 05, 2004 6.085 6.085 6.085 6.085 0 +0.00(+0.00%)
Apr 02, 2004 6.085 6.085 6.085 6.085 0 +0.00(+0.00%)
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.