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 )

20.05 +0.08 (+0.40%)
Streaming Delayed Price Updated: 4:00 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 27, 2009 4.341 4.341 4.041 4.041 17,867 -0.15(-3.57%)
Feb 26, 2009 4.162 4.378 4.162 4.191 1,269 +0.11(+2.75%)
Feb 25, 2009 4.378 4.378 4.079 4.079 16,017 -0.27(-6.20%)
Feb 24, 2009 4.386 4.386 4.348 4.348 1,790 -0.14(-3.17%)
Feb 23, 2009 4.490 4.535 4.415 4.490 10,854 -0.07(-1.64%)
Feb 20, 2009 4.573 4.580 4.378 4.565 11,288 -0.11(-2.40%)
Feb 19, 2009 5.052 5.052 4.677 4.677 1,165 -0.35(-6.99%)
Feb 18, 2009 4.516 5.059 4.516 5.029 2,417 +0.36(+7.61%)
Feb 17, 2009 4.415 4.692 4.341 4.674 7,198 +0.22(+4.96%)
Feb 13, 2009 4.453 4.490 4.453 4.453 3,973 -0.04(-0.83%)
Feb 12, 2009 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Feb 11, 2009 4.453 4.490 4.453 4.490 1,336 +0.00(+0.00%)
Feb 10, 2009 4.490 4.565 4.490 4.490 10,155 +0.13(+3.09%)
Feb 09, 2009 4.565 4.565 4.356 4.356 8,493 -0.21(-4.59%)
Feb 06, 2009 4.558 4.565 4.558 4.565 5,295 +0.19(+4.27%)
Feb 05, 2009 4.378 4.378 4.378 4.378 1,548 -0.01(-0.17%)
Feb 04, 2009 4.386 4.386 4.378 4.386 1,662 +0.03(+0.69%)
Feb 03, 2009 4.356 4.356 4.356 4.356 668 +0.00(+0.00%)
Feb 02, 2009 4.356 4.356 4.356 4.356 440 -0.02(-0.51%)
Jan 30, 2009 4.378 4.378 4.378 4.378 0 +0.00(+0.00%)
Jan 29, 2009 4.490 4.490 4.198 4.378 45,629 +0.07(+1.74%)
Jan 27, 2009 4.386 4.303 4.303 4.303 19,107 -0.04(-1.03%)
Jan 26, 2009 4.647 4.647 4.139 4.348 15,335 -0.03(-0.68%)
Jan 23, 2009 4.565 4.565 4.378 4.378 67,635 -0.13(-2.97%)
Jan 22, 2009 4.512 4.512 4.512 4.512 133 -0.02(-0.35%)
Jan 21, 2009 4.528 4.531 4.528 4.528 1,623 -0.60(-11.68%)
Jan 20, 2009 5.239 5.239 5.126 5.126 668 +0.00(+0.00%)
Jan 16, 2009 5.314 5.314 4.790 5.126 19,081 +0.20(+4.10%)
Jan 15, 2009 4.715 4.954 4.692 4.924 5,878 +0.19(+3.95%)
Jan 14, 2009 4.730 4.737 4.730 4.737 518 -0.16(-3.36%)
Jan 13, 2009 4.864 4.902 4.864 4.902 1,202 +0.16(+3.48%)
Jan 12, 2009 4.857 4.864 4.737 4.737 1,046 +0.04(+0.80%)
Jan 09, 2009 4.677 4.939 4.677 4.700 15,935 -0.09(-1.87%)
Jan 08, 2009 4.730 4.812 4.677 4.790 9,266 -0.06(-1.23%)
Jan 07, 2009 4.685 4.849 4.677 4.849 1,469 +0.15(+3.18%)
Jan 06, 2009 5.014 5.014 4.700 4.700 734 +0.16(+3.46%)
Jan 05, 2009 4.535 4.625 4.528 4.543 11,181 -0.02(-0.49%)
Jan 02, 2009 4.341 4.603 4.176 4.565 19,794 +0.26(+6.09%)
Dec 31, 2008 4.191 4.490 4.124 4.303 0 -0.19(-4.17%)
Dec 30, 2008 4.490 4.490 4.026 4.490 20,887 +0.04(+0.84%)
Dec 29, 2008 4.550 4.677 4.303 4.453 25,307 -0.22(-4.80%)
Dec 26, 2008 4.864 4.864 4.677 4.677 16,212 -0.26(-5.30%)
Dec 24, 2008 4.647 4.939 4.647 4.939 5,403 +0.30(+6.45%)
Dec 23, 2008 4.528 4.640 4.430 4.640 10,577 +0.10(+2.31%)
Dec 22, 2008 4.580 4.707 4.528 4.535 6,562 +0.04(+0.83%)
Dec 19, 2008 4.677 4.939 4.498 4.498 13,561 -0.26(-5.50%)
Dec 18, 2008 4.715 4.760 4.715 4.760 267 -0.07(-1.40%)
Dec 17, 2008 5.052 5.147 4.565 4.827 15,391 -0.22(-4.44%)
Dec 16, 2008 5.014 5.186 4.722 5.052 6,384 +0.48(+10.47%)
Dec 15, 2008 4.857 4.857 4.415 4.573 4,527 +0.19(+4.44%)
Dec 12, 2008 4.453 4.453 4.318 4.378 15,359 -0.22(-4.88%)
Dec 11, 2008 4.790 4.790 4.049 4.603 17,401 -0.19(-3.91%)
Dec 10, 2008 5.082 5.082 4.790 4.790 2,291 +0.00(+0.00%)
Dec 09, 2008 4.603 4.790 4.603 4.790 4,871 +0.00(+0.00%)
Dec 08, 2008 4.790 4.790 4.610 4.790 3,996 +0.19(+4.08%)
Dec 05, 2008 4.977 4.977 4.550 4.602 12,516 -0.10(-2.09%)
Dec 04, 2008 4.722 4.730 4.700 4.700 4,446 -0.05(-1.10%)
Dec 03, 2008 4.752 4.864 4.677 4.752 1,413 -0.10(-1.98%)
Dec 02, 2008 4.932 4.939 4.848 4.848 10,642 +0.06(+1.22%)
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.