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 30, 2008 6.953 7.974 6.940 7.599 48,854 +0.63(+8.98%)
May 29, 2008 6.871 6.975 6.871 6.974 8,770 +0.08(+1.18%)
May 28, 2008 6.871 6.892 6.803 6.892 9,406 +0.03(+0.40%)
May 27, 2008 6.906 7.334 6.851 6.865 23,804 -0.01(-0.20%)
May 26, 2008 6.871 6.906 6.871 6.878 3,182 +0.00(+0.00%)
May 23, 2008 6.871 6.906 6.871 6.878 3,182 -0.05(-0.79%)
May 22, 2008 6.906 6.933 6.906 6.933 9,289 +0.06(+0.89%)
May 21, 2008 6.871 6.912 6.824 6.871 5,585 -0.09(-1.27%)
May 20, 2008 6.824 7.008 6.803 6.960 9,451 +0.15(+2.20%)
May 19, 2008 6.878 6.906 6.810 6.810 2,403 +0.01(+0.10%)
May 16, 2008 6.871 6.906 6.803 6.803 7,687 -0.14(-1.96%)
May 15, 2008 7.001 7.008 6.906 6.940 7,843 +0.10(+1.39%)
May 14, 2008 6.926 7.280 6.810 6.844 9,936 +0.01(+0.10%)
May 13, 2008 6.810 6.844 6.810 6.837 2,572 +0.03(+0.50%)
May 12, 2008 6.871 6.892 6.803 6.803 6,764 -0.10(-1.48%)
May 09, 2008 7.001 7.008 6.817 6.905 3,221 -0.05(-0.69%)
May 08, 2008 7.062 7.062 6.871 6.953 4,797 -0.07(-1.06%)
May 07, 2008 7.144 7.144 7.028 7.028 1,616 -0.41(-5.49%)
May 06, 2008 7.450 7.504 7.287 7.436 29,577 -0.05(-0.64%)
May 05, 2008 7.484 7.484 7.450 7.484 67,556 +0.00(+0.00%)
May 02, 2008 7.504 7.504 7.484 7.484 2,057 -0.02(-0.27%)
May 01, 2008 7.484 7.518 7.484 7.504 5,670 -0.01(-0.18%)
Apr 30, 2008 7.620 7.620 7.457 7.518 12,112 -0.03(-0.45%)
Apr 29, 2008 7.647 7.647 7.484 7.552 44,034 -0.10(-1.25%)
Apr 28, 2008 7.647 7.647 7.647 7.647 0 +0.00(+0.00%)
Apr 25, 2008 7.654 7.654 7.647 7.647 2,538 -0.24(-3.10%)
Apr 24, 2008 7.994 7.994 7.892 7.892 1,616 +0.13(+1.67%)
Apr 23, 2008 7.654 8.130 7.647 7.763 4,172 +0.10(+1.33%)
Apr 22, 2008 7.756 8.164 7.661 7.661 1,083 -0.06(-0.79%)
Apr 21, 2008 7.708 7.722 7.708 7.722 2,645 -0.27(-3.40%)
Apr 18, 2008 7.858 8.634 7.661 7.994 13,174 +0.13(+1.64%)
Apr 17, 2008 7.865 7.865 7.865 7.865 293 -0.10(-1.20%)
Apr 16, 2008 8.219 8.219 7.953 7.960 2,789 -0.04(-0.51%)
Apr 15, 2008 7.953 8.001 7.926 8.001 2,792 +0.07(+0.94%)
Apr 14, 2008 7.919 7.926 7.919 7.926 440 -0.14(-1.69%)
Apr 11, 2008 8.225 8.225 8.062 8.062 323 +0.10(+1.28%)
Apr 10, 2008 8.062 8.062 7.960 7.960 293 -0.10(-1.27%)
Apr 09, 2008 8.062 8.062 8.062 8.062 293 +0.00(+0.00%)
Apr 08, 2008 7.994 8.062 7.994 8.062 4,850 -0.03(-0.34%)
Apr 07, 2008 8.674 8.674 8.008 8.089 1,175 -0.72(-8.19%)
Apr 04, 2008 9.015 9.015 8.742 8.810 3,005 -0.14(-1.52%)
Apr 03, 2008 8.879 8.947 8.879 8.947 3,515 +0.10(+1.15%)
Apr 02, 2008 8.776 8.844 8.504 8.844 1,428 +0.32(+3.75%)
Apr 01, 2008 9.134 9.134 8.518 8.525 7,152 -0.35(-3.98%)
Mar 31, 2008 8.416 9.151 8.416 8.879 21,919 +0.85(+10.59%)
Mar 28, 2008 8.266 8.504 8.028 8.028 8,523 +0.03(+0.43%)
Mar 27, 2008 7.994 7.994 7.994 7.994 440 -0.07(-0.84%)
Mar 26, 2008 7.994 8.062 7.994 8.062 3,762 +0.07(+0.85%)
Mar 25, 2008 8.293 8.293 7.994 7.994 5,722 -0.84(-9.55%)
Mar 24, 2008 8.416 8.838 8.416 8.838 1,175 +0.81(+10.08%)
Mar 21, 2008 7.858 8.266 7.858 8.028 4,743 +0.00(+0.00%)
Mar 20, 2008 7.858 8.266 7.858 8.028 4,743 +0.03(+0.43%)
Mar 19, 2008 7.994 7.994 7.994 7.994 0 +0.00(+0.00%)
Mar 18, 2008 8.130 8.130 7.994 7.994 2,238 -0.41(-4.86%)
Mar 17, 2008 8.144 8.402 7.994 8.402 2,760 +0.58(+7.39%)
Mar 14, 2008 7.729 7.824 7.729 7.824 884 -0.17(-2.13%)
Mar 13, 2008 8.055 8.083 7.654 7.994 8,084 -0.03(-0.42%)
Mar 12, 2008 8.334 8.334 8.028 8.028 1,093 -0.12(-1.50%)
Mar 11, 2008 8.096 8.151 8.028 8.151 10,047 -0.18(-2.20%)
Mar 10, 2008 8.096 8.338 8.096 8.334 4,008 +0.24(+2.94%)
Mar 07, 2008 8.028 8.096 8.028 8.096 7,349 -0.14(-1.65%)
Mar 06, 2008 8.028 8.232 8.028 8.232 4,703 +0.00(+0.00%)
Mar 05, 2008 8.232 8.232 8.232 8.232 2,939 -0.03(-0.33%)
Mar 04, 2008 8.831 8.831 8.259 8.259 1,322 -0.42(-4.78%)
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.