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 )

20.10 +0.13 (+0.65%)
Streaming Delayed Price Updated: 2:07 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 (%)
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%)
Dec 03, 2007 8.606 9.178 8.600 9.117 15,780 +0.61(+7.11%)
Nov 30, 2007 8.389 8.606 8.368 8.511 17,721 +0.01(+0.08%)
Nov 29, 2007 8.436 8.600 8.402 8.504 9,965 +0.07(+0.81%)
Nov 28, 2007 8.436 8.606 8.436 8.436 23,526 -0.06(-0.72%)
Nov 27, 2007 8.389 8.498 8.382 8.498 7,496 -0.01(-0.08%)
Nov 26, 2007 8.382 8.518 8.382 8.504 8,092 +0.12(+1.46%)
Nov 23, 2007 8.395 8.395 8.375 8.382 4,052 -0.10(-1.12%)
Nov 21, 2007 8.484 8.484 8.375 8.477 3,082 -0.01(-0.08%)
Nov 20, 2007 8.484 8.484 8.484 8.484 2,138 +0.00(+0.00%)
Nov 19, 2007 8.402 8.606 8.402 8.484 12,711 +0.05(+0.65%)
Nov 16, 2007 7.994 8.429 7.994 8.429 1,602 +0.57(+7.27%)
Nov 15, 2007 8.219 8.259 7.858 7.858 9,623 -0.48(-5.71%)
Nov 14, 2007 8.613 8.559 8.232 8.334 15,342 -0.33(-3.77%)
Nov 13, 2007 8.879 8.879 8.511 8.661 3,013 +0.16(+1.84%)
Nov 12, 2007 8.674 8.695 8.504 8.504 1,616 -0.19(-2.19%)
Nov 09, 2007 8.783 8.838 8.695 8.695 2,122 -0.18(-2.07%)
Nov 08, 2007 8.797 8.879 8.797 8.879 734 +0.09(+1.01%)
Nov 07, 2007 8.892 8.906 8.790 8.790 6,618 -0.10(-1.15%)
Nov 06, 2007 8.817 8.892 8.817 8.892 440 +0.05(+0.54%)
Nov 05, 2007 8.844 8.844 8.783 8.844 2,131 +0.00(+0.00%)
Nov 02, 2007 8.770 8.844 8.770 8.844 6,746 +0.25(+2.93%)
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.