Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eagle Bancorp Inc (NQ: EGBN )

20.04 +0.07 (+0.35%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	8.795	8.796	8.795	8.796	955	-0.08(-0.91%)
Feb 27, 2006	8.756	8.877	8.716	8.877	1,895	+0.16(+1.85%)
Feb 24, 2006	8.716	8.716	8.716	8.716	859	-0.13(-1.50%)
Feb 23, 2006	8.696	8.849	8.696	8.849	5,978	+0.01(+0.14%)
Feb 22, 2006	8.857	8.877	8.768	8.836	11,036	+0.08(+0.92%)
Feb 21, 2006	8.832	8.836	8.655	8.756	9,800	+0.13(+1.54%)
Feb 17, 2006	8.615	8.836	8.615	8.623	11,602	+0.01(+0.09%)
Feb 16, 2006	8.760	8.776	8.615	8.615	13,375	-0.14(-1.65%)
Feb 15, 2006	8.796	8.917	8.659	8.760	20,565	-0.04(-0.41%)
Feb 14, 2006	8.840	8.945	8.756	8.796	27,192	-0.12(-1.35%)
Feb 13, 2006	8.948	8.953	8.917	8.917	7,375	-0.04(-0.45%)
Feb 10, 2006	8.957	9.126	8.953	8.957	7,069	+0.00(+0.00%)
Feb 09, 2006	9.146	9.146	8.957	8.957	15,483	-0.30(-3.22%)
Feb 08, 2006	9.255	9.255	9.255	9.255	364	+0.11(+1.19%)
Feb 07, 2006	9.146	9.146	9.146	9.146	0	+0.00(+0.00%)
Feb 06, 2006	9.150	9.150	9.146	9.146	384	-0.11(-1.22%)
Feb 03, 2006	9.219	9.259	9.187	9.259	10,142	+0.00(+0.00%)
Feb 02, 2006	9.219	9.332	9.219	9.259	2,600	+0.04(+0.44%)
Feb 01, 2006	9.146	9.219	9.146	9.219	2,745	+0.07(+0.79%)
Jan 31, 2006	9.146	9.146	9.146	9.146	0	+0.00(+0.00%)
Jan 30, 2006	9.255	9.328	9.146	9.146	3,084	+0.06(+0.62%)
Jan 27, 2006	9.203	9.203	9.090	9.090	4,394	-0.17(-1.78%)
Jan 26, 2006	8.957	9.259	8.764	9.255	6,211	+0.14(+1.59%)
Jan 25, 2006	9.110	9.331	9.110	9.110	1,081	-0.09(-0.96%)
Jan 24, 2006	9.199	9.199	9.199	9.199	0	+0.00(+0.00%)
Jan 23, 2006	9.199	9.199	9.199	9.199	191	-0.06(-0.65%)
Jan 20, 2006	9.098	9.259	9.098	9.259	4,203	+0.20(+2.18%)
Jan 19, 2006	9.118	9.336	9.058	9.062	4,551	+0.10(+1.08%)
Jan 18, 2006	9.058	9.058	8.965	8.965	6,215	-0.10(-1.07%)
Jan 17, 2006	9.122	9.360	9.002	9.062	11,178	-0.06(-0.71%)
Jan 13, 2006	9.432	9.432	9.126	9.126	452	-0.14(-1.48%)
Jan 12, 2006	9.396	9.396	9.263	9.263	1,146	+0.13(+1.45%)
Jan 11, 2006	9.436	9.436	9.094	9.130	11,338	-0.29(-3.03%)
Jan 10, 2006	9.259	9.416	9.259	9.416	2,887	+0.14(+1.56%)
Jan 09, 2006	9.259	9.360	9.259	9.271	11,403	+0.21(+2.26%)
Jan 06, 2006	9.299	9.513	9.066	9.066	27,524	-0.31(-3.35%)
Jan 05, 2006	9.380	9.380	9.380	9.380	4,966	+0.00(+0.00%)
Jan 04, 2006	9.418	9.452	9.380	9.380	15,773	+0.06(+0.65%)
Jan 03, 2006	9.722	9.722	9.320	9.320	5,762	+0.00(+0.00%)
Dec 30, 2005	9.320	9.320	9.320	9.320	0	+0.00(+0.00%)
Dec 29, 2005	9.320	9.320	9.320	9.320	0	+0.00(+0.00%)
Dec 28, 2005	9.357	9.357	9.320	9.320	573	-0.04(-0.43%)
Dec 27, 2005	9.360	9.360	9.360	9.360	764	-0.06(-0.64%)
Dec 23, 2005	9.420	9.420	9.420	9.420	0	+0.00(+0.00%)
Dec 22, 2005	9.420	9.420	9.420	9.420	1,849	+0.06(+0.65%)
Dec 21, 2005	9.388	9.388	9.360	9.360	3,534	+0.00(+0.00%)
Dec 20, 2005	9.388	9.388	9.360	9.360	766	-0.00(-0.04%)
Dec 19, 2005	9.412	9.617	9.360	9.364	7,685	-0.05(-0.56%)
Dec 16, 2005	9.477	9.617	9.392	9.417	16,662	-0.11(-1.18%)
Dec 15, 2005	9.541	9.541	9.412	9.529	5,256	-0.01(-0.13%)
Dec 14, 2005	9.541	9.541	9.541	9.541	0	+0.00(+0.00%)
Dec 13, 2005	9.541	9.541	9.541	9.541	573	+0.00(+0.00%)
Dec 12, 2005	9.460	9.541	9.460	9.541	2,463	+0.12(+1.28%)
Dec 09, 2005	9.420	9.420	9.420	9.420	1,322	-0.03(-0.34%)
Dec 08, 2005	9.505	9.505	9.452	9.452	382	+0.03(+0.30%)
Dec 07, 2005	9.437	9.505	9.424	9.424	5,159	+0.00(+0.00%)
Dec 06, 2005	9.424	9.537	9.424	9.424	1,184	-0.10(-1.10%)
Dec 05, 2005	9.460	9.529	9.460	9.529	1,570	+0.07(+0.72%)
Dec 02, 2005	9.561	9.561	9.460	9.460	3,154	-0.00(-0.04%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Eagle Bancorp Inc (NQ: EGBN )

Historical Prices