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 )

20.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 5.998 6.085 5.961 5.989 10,432 -0.06(-1.02%)
Jul 29, 2004 6.051 6.051 6.051 6.051 248 -0.07(-1.06%)
Jul 28, 2004 5.902 6.116 5.902 6.116 3,229 +0.23(+3.89%)
Jul 27, 2004 5.887 5.887 5.887 5.887 496 +0.00(+0.06%)
Jul 26, 2004 5.884 5.884 5.884 5.884 1,490 -0.12(-2.06%)
Jul 23, 2004 6.008 6.008 6.008 6.008 496 +0.12(+2.11%)
Jul 22, 2004 5.884 5.884 5.884 5.884 496 +0.00(+0.00%)
Jul 21, 2004 5.881 5.884 5.881 5.884 496 +0.00(+0.00%)
Jul 20, 2004 5.822 6.008 5.822 5.884 7,948 +0.02(+0.26%)
Jul 19, 2004 5.778 5.868 5.778 5.868 6,955 +0.09(+1.55%)
Jul 16, 2004 5.778 5.778 5.778 5.778 248 -0.11(-1.79%)
Jul 15, 2004 5.884 5.884 5.884 5.884 0 +0.00(+0.00%)
Jul 14, 2004 5.884 5.884 5.884 5.884 0 +0.00(+0.00%)
Jul 13, 2004 5.760 5.884 5.760 5.884 3,477 +0.12(+2.15%)
Jul 12, 2004 5.720 5.760 5.713 5.760 4,222 +0.04(+0.65%)
Jul 09, 2004 5.717 5.723 5.717 5.723 993 +0.03(+0.49%)
Jul 08, 2004 5.720 5.723 5.692 5.695 5,216 +0.02(+0.27%)
Jul 07, 2004 5.679 5.679 5.676 5.679 1,242 +0.10(+1.78%)
Jul 06, 2004 5.580 5.580 5.580 5.580 0 +0.00(+0.00%)
Jul 02, 2004 5.580 5.580 5.580 5.580 0 +0.00(+0.00%)
Jul 01, 2004 5.580 5.580 5.580 5.580 0 +0.00(+0.00%)
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%)
Apr 01, 2004 6.088 6.091 6.085 6.085 3,726 +0.02(+0.26%)
Mar 31, 2004 6.070 6.070 6.070 6.070 0 +0.00(+0.00%)
Mar 30, 2004 6.070 6.070 6.070 6.070 496 -0.11(-1.75%)
Mar 29, 2004 6.082 6.178 6.082 6.178 6,706 +0.15(+2.52%)
Mar 26, 2004 6.116 6.116 6.026 6.026 2,732 -0.03(-0.46%)
Mar 25, 2004 6.054 6.054 6.054 6.054 248 -0.02(-0.36%)
Mar 24, 2004 6.076 6.076 6.076 6.076 0 +0.00(+0.00%)
Mar 23, 2004 6.178 6.178 6.045 6.076 4,222 -0.01(-0.15%)
Mar 22, 2004 6.094 6.094 6.085 6.085 745 -0.09(-1.50%)
Mar 19, 2004 6.178 6.178 6.178 6.178 1,490 +0.00(+0.00%)
Mar 18, 2004 6.178 6.178 6.178 6.178 0 +0.00(+0.00%)
Mar 17, 2004 6.178 6.178 6.178 6.178 993 +0.00(+0.00%)
Mar 16, 2004 6.091 6.178 6.091 6.178 3,726 -0.02(-0.25%)
Mar 15, 2004 6.085 6.193 6.085 6.193 2,732 +0.11(+1.78%)
Mar 12, 2004 6.023 6.085 6.023 6.085 1,242 -0.11(-1.75%)
Mar 11, 2004 6.193 6.193 6.193 6.193 3,726 +0.00(+0.00%)
Mar 10, 2004 6.113 6.193 6.107 6.193 7,203 +0.11(+1.73%)
Mar 09, 2004 6.048 6.100 6.008 6.088 2,980 +0.00(+0.05%)
Mar 08, 2004 6.073 6.085 6.073 6.085 2,484 +0.02(+0.26%)
Mar 05, 2004 6.070 6.070 6.070 6.070 0 +0.00(+0.00%)
Mar 04, 2004 6.069 6.070 6.069 6.070 496 +0.00(+0.05%)
Mar 03, 2004 6.066 6.066 6.066 6.066 745 +0.03(+0.56%)
Mar 02, 2004 6.104 6.104 5.992 6.032 19,375 -0.07(-1.17%)
Mar 01, 2004 6.135 6.135 6.104 6.104 993 +0.02(+0.36%)
Feb 27, 2004 6.082 6.082 6.082 6.082 496 -0.05(-0.81%)
Feb 26, 2004 6.030 6.131 6.030 6.131 39,247 +0.01(+0.15%)
Feb 25, 2004 6.026 6.122 6.026 6.122 2,732 +0.05(+0.76%)
Feb 24, 2004 6.076 6.076 6.076 6.076 0 +0.00(+0.00%)
Feb 23, 2004 6.011 6.076 6.011 6.076 2,235 +0.02(+0.36%)
Feb 20, 2004 6.057 6.057 6.039 6.054 1,987 +0.00(+0.00%)
Feb 19, 2004 6.131 6.131 5.977 6.054 5,961 -0.08(-1.26%)
Feb 18, 2004 6.131 6.131 6.131 6.131 496 +0.02(+0.25%)
Feb 17, 2004 6.131 6.131 6.116 6.116 745 -0.02(-0.25%)
Feb 13, 2004 6.131 6.131 6.131 6.131 4,222 +0.08(+1.28%)
Feb 12, 2004 6.039 6.135 5.980 6.054 37,757 +0.06(+1.03%)
Feb 11, 2004 5.945 5.992 5.887 5.992 4,222 +0.05(+0.78%)
Feb 10, 2004 5.915 5.946 5.905 5.946 1,987 +0.03(+0.58%)
Feb 09, 2004 5.958 5.958 5.912 5.912 8,942 -0.05(-0.78%)
Feb 06, 2004 5.958 5.958 5.958 5.958 745 +0.06(+1.00%)
Feb 05, 2004 5.899 5.899 5.899 5.899 496 -0.03(-0.52%)
Feb 04, 2004 5.958 5.958 5.831 5.930 7,700 -0.02(-0.26%)
Feb 03, 2004 5.946 5.946 5.946 5.946 18,878 +0.00(+0.00%)
Feb 02, 2004 5.946 5.946 5.946 5.946 745 +0.06(+1.05%)
Jan 30, 2004 5.893 5.896 5.884 5.884 1,987 -0.05(-0.84%)
Jan 29, 2004 5.958 5.958 5.884 5.933 15,152 -0.02(-0.42%)
Jan 28, 2004 5.958 5.958 5.943 5.958 2,732 +0.02(+0.31%)
Jan 27, 2004 5.921 5.958 5.921 5.939 5,464 -0.02(-0.31%)
Jan 26, 2004 5.958 5.958 5.887 5.958 32,292 +0.00(+0.00%)
Jan 23, 2004 5.961 5.961 5.958 5.958 1,738 -0.00(-0.05%)
Jan 22, 2004 5.914 5.961 5.914 5.961 2,732 +0.05(+0.78%)
Jan 21, 2004 5.915 5.915 5.884 5.915 38,502 +0.00(+0.00%)
Jan 20, 2004 5.834 5.915 5.834 5.915 4,968 +0.07(+1.27%)
Jan 16, 2004 5.843 5.887 5.840 5.840 2,484 -0.07(-1.26%)
Jan 15, 2004 5.884 5.915 5.828 5.915 8,073 +0.00(+0.00%)
Jan 14, 2004 5.633 5.943 5.633 5.915 8,944 +0.20(+3.42%)
Jan 13, 2004 5.729 5.729 5.719 5.719 993 +0.04(+0.64%)
Jan 12, 2004 5.574 5.850 5.521 5.683 15,999 +0.11(+1.95%)
Jan 09, 2004 5.497 5.574 5.497 5.574 7,886 +0.05(+0.90%)
Jan 08, 2004 5.450 5.525 5.450 5.525 4,866 +0.09(+1.65%)
Jan 07, 2004 5.435 5.435 5.434 5.435 832 +0.01(+0.17%)
Jan 06, 2004 5.475 5.475 5.382 5.425 12,916 +0.01(+0.11%)
Jan 05, 2004 5.422 5.478 5.419 5.419 12,171 -0.05(-0.85%)
Jan 02, 2004 5.422 5.466 5.326 5.466 18,630 -0.01(-0.11%)
Dec 31, 2003 5.419 5.472 5.419 5.472 10,929 +0.06(+1.03%)
Dec 30, 2003 5.419 5.419 5.416 5.416 2,980 +0.01(+0.11%)
Dec 29, 2003 5.326 5.410 5.326 5.410 2,484 +0.08(+1.51%)
Dec 26, 2003 5.370 5.370 5.329 5.329 745 -0.09(-1.66%)
Dec 24, 2003 5.419 5.419 5.419 5.419 7,203 -0.06(-1.07%)
Dec 23, 2003 5.478 5.478 5.478 5.478 0 +0.00(+0.00%)
Dec 22, 2003 5.481 5.481 5.422 5.478 3,105 +0.01(+0.23%)
Dec 19, 2003 5.450 5.465 5.450 5.465 7,253 +0.02(+0.28%)
Dec 18, 2003 5.446 5.450 5.419 5.450 3,328 +0.06(+1.15%)
Dec 17, 2003 5.373 5.450 5.373 5.388 2,349 -0.03(-0.57%)
Dec 16, 2003 5.351 5.419 5.329 5.419 10,681 +0.05(+0.98%)
Dec 15, 2003 5.360 5.373 5.357 5.367 6,210 +0.01(+0.12%)
Dec 12, 2003 5.329 5.360 5.329 5.360 6,706 +0.00(+0.00%)
Dec 11, 2003 5.326 5.342 5.326 5.360 16,891 +0.00(+0.06%)
Dec 10, 2003 5.357 5.357 5.311 5.357 5,216 +0.00(+0.00%)
Dec 09, 2003 5.354 5.357 5.354 5.357 2,173 +0.05(+0.87%)
Dec 08, 2003 5.311 5.326 5.295 5.311 26,951 +0.00(+0.06%)
Dec 05, 2003 5.308 5.308 5.308 5.308 0 +0.00(+0.00%)
Dec 04, 2003 5.308 5.308 5.307 5.308 1,490 +0.00(+0.00%)
Dec 03, 2003 5.308 5.308 5.295 5.308 1,987 +0.03(+0.65%)
Dec 02, 2003 5.274 5.274 5.274 5.274 1,117 -0.08(-1.45%)
Dec 01, 2003 5.348 5.351 5.348 5.351 2,036 +0.02(+0.46%)
Nov 28, 2003 5.326 5.326 5.326 5.326 745 +0.02(+0.35%)
Nov 26, 2003 5.264 5.311 5.264 5.308 5,837 +0.04(+0.82%)
Nov 25, 2003 5.333 5.333 5.264 5.264 1,242 -0.04(-0.75%)
Nov 24, 2003 5.264 5.304 5.264 5.304 4,719 -0.01(-0.12%)
Nov 21, 2003 5.264 5.311 5.264 5.311 2,662 +0.00(+0.00%)
Nov 20, 2003 5.311 5.311 5.311 5.311 4,968 +0.00(+0.00%)
Nov 19, 2003 5.311 5.311 5.311 5.311 471 +0.05(+0.88%)
Nov 18, 2003 5.311 5.311 5.264 5.264 2,682 -0.05(-0.87%)
Nov 17, 2003 5.311 5.311 5.311 5.311 3,452 +0.00(+0.06%)
Nov 14, 2003 5.274 5.308 5.264 5.308 7,998 +0.03(+0.53%)
Nov 13, 2003 5.280 5.280 5.280 5.280 1,490 +0.01(+0.24%)
Nov 12, 2003 5.311 5.311 5.267 5.267 2,732 -0.04(-0.82%)
Nov 11, 2003 5.311 5.311 5.311 5.311 745 +0.00(+0.00%)
Nov 10, 2003 5.267 5.311 5.258 5.311 15,152 +0.04(+0.76%)
Nov 07, 2003 5.311 5.311 5.271 5.271 20,542 -0.06(-1.05%)
Nov 06, 2003 5.311 5.326 5.311 5.326 4,719 -0.02(-0.35%)
Nov 05, 2003 5.326 5.345 5.264 5.345 43,060 -0.01(-0.23%)
Nov 04, 2003 5.320 5.373 5.286 5.357 5,775 -0.03(-0.57%)
Nov 03, 2003 5.388 5.388 5.388 5.388 993 +0.01(+0.23%)
Oct 31, 2003 5.308 5.376 5.308 5.376 2,980 +0.11(+2.12%)
Oct 30, 2003 5.264 5.264 5.264 5.264 1,490 +0.00(+0.00%)
Oct 29, 2003 5.317 5.329 5.252 5.264 8,197 -0.10(-1.79%)
Oct 28, 2003 5.354 5.376 5.354 5.360 3,477 -0.03(-0.52%)
Oct 27, 2003 5.367 5.388 5.320 5.388 1,490 +0.02(+0.29%)
Oct 24, 2003 5.292 5.373 5.292 5.373 2,235 -0.01(-0.11%)
Oct 23, 2003 5.249 5.419 5.249 5.379 7,948 +0.19(+3.64%)
Oct 22, 2003 5.190 5.190 5.190 5.190 0 +0.00(+0.00%)
Oct 21, 2003 5.187 5.202 5.187 5.190 5,713 -0.01(-0.24%)
Oct 20, 2003 5.088 5.202 5.075 5.202 15,152 +0.13(+2.56%)
Oct 17, 2003 5.072 5.091 5.072 5.072 1,738 -0.03(-0.55%)
Oct 16, 2003 5.137 5.110 5.100 5.100 1,242 -0.04(-0.72%)
Oct 15, 2003 5.249 5.249 5.137 5.137 6,706 -0.07(-1.25%)
Oct 14, 2003 5.202 5.202 5.202 5.202 745 +0.06(+1.14%)
Oct 13, 2003 5.137 5.144 5.137 5.144 496 +0.00(+0.06%)
Oct 10, 2003 5.147 5.147 5.141 5.141 1,242 +0.02(+0.42%)
Oct 09, 2003 5.264 5.264 5.116 5.119 6,458 -0.15(-2.76%)
Oct 08, 2003 5.264 5.264 5.224 5.264 2,732 +0.00(+0.00%)
Oct 07, 2003 5.233 5.280 5.233 5.264 5,216 +0.04(+0.77%)
Oct 06, 2003 5.147 5.264 5.144 5.224 15,400 +0.05(+1.02%)
Oct 03, 2003 4.862 5.172 4.837 5.172 12,420 +0.37(+7.67%)
Oct 02, 2003 4.831 4.840 4.797 4.803 3,974 -0.03(-0.57%)
Oct 01, 2003 4.707 4.831 4.707 4.831 7,700 +0.12(+2.63%)
Sep 30, 2003 4.704 4.707 4.704 4.707 7,966 -0.01(-0.20%)
Sep 29, 2003 4.691 4.781 4.691 4.716 7,203 +0.06(+1.20%)
Sep 26, 2003 4.645 4.661 4.645 4.661 4,719 +0.02(+0.33%)
Sep 25, 2003 4.645 4.645 4.645 4.645 1,242 +0.00(+0.00%)
Sep 24, 2003 4.642 4.645 4.642 4.645 1,738 +0.00(+0.00%)
Sep 23, 2003 4.645 4.645 4.645 4.645 7,203 +0.03(+0.67%)
Sep 22, 2003 4.645 4.657 4.614 4.614 11,178 -0.06(-1.26%)
Sep 19, 2003 4.614 4.673 4.614 4.673 1,738 +0.07(+1.48%)
Sep 18, 2003 4.602 4.639 4.521 4.605 13,910 -0.04(-0.80%)
Sep 17, 2003 4.589 4.642 4.589 4.642 5,713 +0.02(+0.34%)
Sep 16, 2003 4.648 4.661 4.626 4.626 17,885 -0.03(-0.73%)
Sep 15, 2003 4.599 4.661 4.599 4.661 11,923 +0.06(+1.35%)
Sep 12, 2003 4.568 4.630 4.521 4.599 13,165 +0.05(+1.16%)
Sep 11, 2003 4.552 4.567 4.546 4.546 6,706 -0.02(-0.34%)
Sep 10, 2003 4.561 4.561 4.561 4.561 1,738 +0.04(+0.95%)
Sep 09, 2003 4.506 4.583 4.503 4.518 19,872 +0.01(+0.14%)
Sep 08, 2003 4.512 4.512 4.512 4.512 248 -0.01(-0.21%)
Sep 05, 2003 4.456 4.521 4.456 4.521 8,197 +0.06(+1.39%)
Sep 04, 2003 4.546 4.568 4.459 4.459 9,936 -0.06(-1.30%)
Sep 03, 2003 4.512 4.527 4.512 4.518 24,591 -0.00(-0.07%)
Sep 02, 2003 4.503 4.537 4.500 4.521 4,968 +0.06(+1.39%)
Aug 29, 2003 4.465 4.465 4.419 4.459 3,974 -0.05(-1.17%)
Aug 28, 2003 4.413 4.614 4.413 4.512 13,413 +0.13(+3.04%)
Aug 27, 2003 4.410 4.410 4.379 4.379 6,706 -0.03(-0.77%)
Aug 26, 2003 4.443 4.443 4.413 4.413 1,987 +0.01(+0.28%)
Aug 25, 2003 4.397 4.447 4.397 4.400 6,706 -0.04(-0.98%)
Aug 22, 2003 4.513 4.513 4.379 4.444 6,458 -0.04(-0.83%)
Aug 21, 2003 4.521 4.537 4.481 4.481 99,858 -0.04(-0.89%)
Aug 20, 2003 4.493 4.521 4.493 4.521 2,484 -0.02(-0.34%)
Aug 19, 2003 4.568 4.568 4.490 4.537 1,738 +0.00(+0.00%)
Aug 18, 2003 4.506 4.537 4.490 4.537 9,936 +0.05(+1.03%)
Aug 15, 2003 4.537 4.537 4.490 4.490 8,942 -0.03(-0.69%)
Aug 14, 2003 4.512 4.521 4.487 4.521 13,662 +0.11(+2.46%)
Aug 13, 2003 4.540 4.543 4.413 4.413 23,349 -0.08(-1.72%)
Aug 12, 2003 4.509 4.549 4.490 4.490 29,808 -0.02(-0.34%)
Aug 11, 2003 4.314 4.639 4.314 4.506 58,871 +0.23(+5.43%)
Aug 08, 2003 4.072 4.314 4.072 4.273 147,551 +0.20(+4.94%)
Aug 07, 2003 3.985 4.081 3.985 4.072 19,872 +0.09(+2.33%)
Aug 06, 2003 3.961 3.979 3.961 3.979 14,655 +0.04(+1.02%)
Aug 05, 2003 3.933 3.964 3.933 3.939 24,343 +0.05(+1.41%)
Aug 04, 2003 3.871 3.948 3.828 3.884 7,452 -0.07(-1.70%)
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.