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 (%)
Jul 31, 2002 3.484 3.484 3.484 3.484 1,490 -0.23(-6.17%)
Jul 30, 2002 3.453 3.713 3.453 3.713 5,961 +0.28(+8.02%)
Jul 29, 2002 3.716 3.716 3.437 3.437 2,484 -0.28(-7.50%)
Jul 26, 2002 3.716 3.716 3.716 3.716 1,738 +0.00(+0.00%)
Jul 25, 2002 3.716 3.716 3.716 3.716 248 +0.00(+0.00%)
Jul 24, 2002 3.806 3.806 3.716 3.716 3,974 -0.22(-5.51%)
Jul 23, 2002 3.933 3.933 3.933 3.933 1,490 -0.02(-0.39%)
Jul 22, 2002 3.948 3.948 3.948 3.948 248 +0.00(+0.00%)
Jul 19, 2002 3.948 3.948 3.948 3.948 2,484 -0.23(-5.56%)
Jul 17, 2002 4.041 4.181 4.041 4.181 2,980 -0.31(-6.90%)
Jul 12, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Jul 11, 2002 4.490 4.490 4.490 4.490 6,706 +0.00(+0.00%)
Jul 10, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Jul 09, 2002 4.490 4.490 4.490 4.490 496 +0.00(+0.00%)
Jul 08, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Jul 05, 2002 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Jul 04, 2002 4.490 4.490 4.490 4.490 496 +0.00(+0.00%)
Jul 03, 2002 4.490 4.490 4.490 4.490 496 -0.02(-0.34%)
Jul 02, 2002 4.506 4.506 4.506 4.506 0 +0.00(+0.00%)
Jul 01, 2002 4.506 4.506 4.506 4.506 0 +0.00(+0.00%)
Jun 28, 2002 4.506 4.506 4.506 4.506 3,477 -0.11(-2.35%)
Jun 27, 2002 4.614 4.614 4.614 4.614 0 +0.00(+0.00%)
Jun 26, 2002 4.614 4.614 4.614 4.614 1,738 -0.03(-0.67%)
Jun 25, 2002 4.614 4.645 4.614 4.645 2,732 +0.00(+0.00%)
Jun 21, 2002 4.645 4.645 4.645 4.645 0 +0.00(+0.00%)
Jun 20, 2002 4.645 4.645 4.645 4.645 0 +0.00(+0.00%)
Jun 19, 2002 4.645 4.645 4.645 4.645 0 +0.00(+0.00%)
Jun 18, 2002 4.645 4.645 4.645 4.645 0 +0.00(+0.00%)
Jun 17, 2002 4.645 4.645 4.645 4.645 0 +0.00(+0.00%)
Jun 14, 2002 4.537 4.645 4.537 4.645 5,961 +0.14(+3.09%)
Jun 12, 2002 4.506 4.506 4.506 4.506 248 -0.14(-3.00%)
Jun 11, 2002 4.645 4.645 4.537 4.645 5,961 +0.14(+3.09%)
Jun 10, 2002 4.506 4.506 4.506 4.506 3,974 +0.00(+0.00%)
Jun 07, 2002 4.506 4.506 4.506 4.506 0 +0.00(+0.00%)
Jun 06, 2002 4.506 4.506 4.506 4.506 0 +0.00(+0.00%)
Jun 05, 2002 4.661 4.661 4.506 4.506 9,190 -0.29(-6.13%)
May 31, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 28, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 27, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 24, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 23, 2002 4.800 4.800 4.800 4.800 248 +0.11(+2.31%)
May 22, 2002 4.800 4.800 4.691 4.691 6,210 -0.11(-2.26%)
May 21, 2002 4.661 4.800 4.661 4.800 4,968 +0.14(+2.99%)
May 20, 2002 4.791 4.791 4.661 4.661 1,242 -0.14(-2.90%)
May 17, 2002 4.800 4.800 4.800 4.800 248 +0.00(+0.00%)
May 16, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 15, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 14, 2002 4.800 4.800 4.800 4.800 1,242 +0.12(+2.51%)
May 13, 2002 4.682 4.682 4.682 4.682 1,738 +0.07(+1.48%)
May 10, 2002 4.614 4.614 4.614 4.614 0 +0.00(+0.00%)
May 09, 2002 4.614 4.614 4.614 4.614 0 +0.00(+0.00%)
May 08, 2002 4.614 4.614 4.614 4.614 0 +0.00(+0.00%)
May 07, 2002 4.645 4.670 4.614 4.614 10,432 -0.19(-3.87%)
May 06, 2002 4.645 4.800 4.645 4.800 7,452 +0.03(+0.65%)
May 03, 2002 4.769 4.769 4.769 4.769 0 +0.00(+0.00%)
May 02, 2002 4.831 4.831 4.769 4.769 1,242 -0.06(-1.28%)
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.