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 (%)
Oct 31, 2005 9.380 9.481 9.332 9.344 8,115 -0.03(-0.30%)
Oct 28, 2005 9.380 9.513 9.320 9.372 10,509 -0.12(-1.23%)
Oct 27, 2005 9.356 9.489 9.287 9.489 9,171 +0.15(+1.59%)
Oct 26, 2005 9.436 9.440 9.279 9.340 4,175 -0.04(-0.43%)
Oct 25, 2005 9.356 9.517 9.287 9.380 17,006 +0.00(+0.00%)
Oct 24, 2005 9.521 9.521 9.352 9.380 3,439 +0.06(+0.60%)
Oct 21, 2005 9.328 9.328 9.324 9.324 573 +0.02(+0.26%)
Oct 20, 2005 9.372 9.473 9.231 9.299 11,464 -0.12(-1.32%)
Oct 19, 2005 9.424 9.424 9.424 9.424 573 +0.27(+2.90%)
Oct 18, 2005 9.159 9.404 9.159 9.159 6,422 -0.05(-0.52%)
Oct 17, 2005 9.247 9.416 9.187 9.207 4,706 -0.14(-1.51%)
Oct 14, 2005 9.416 9.416 9.348 9.348 382 +0.15(+1.66%)
Oct 13, 2005 9.078 9.324 9.062 9.195 8,617 +0.04(+0.48%)
Oct 12, 2005 9.424 9.424 9.006 9.150 19,442 -0.45(-4.70%)
Oct 11, 2005 9.372 9.601 9.283 9.601 3,796 +0.16(+1.71%)
Oct 10, 2005 9.311 9.561 9.283 9.440 22,604 -0.02(-0.21%)
Oct 07, 2005 9.364 9.577 9.307 9.460 5,923 +0.18(+1.95%)
Oct 06, 2005 9.360 9.509 9.279 9.279 14,522 -0.10(-1.04%)
Oct 05, 2005 9.380 9.565 9.279 9.377 10,897 -0.26(-2.70%)
Oct 04, 2005 9.360 9.638 9.195 9.638 2,292 +0.10(+1.06%)
Oct 03, 2005 9.628 9.642 9.444 9.537 13,043 -0.12(-1.21%)
Sep 30, 2005 9.159 9.654 8.816 9.654 8,032 +0.64(+7.10%)
Sep 29, 2005 8.744 9.014 8.744 9.014 11,036 +0.14(+1.59%)
Sep 28, 2005 8.889 8.901 8.679 8.873 8,216 -0.02(-0.23%)
Sep 27, 2005 8.957 8.961 8.893 8.893 1,719 -0.06(-0.72%)
Sep 26, 2005 8.961 8.961 8.957 8.957 794 -0.10(-1.16%)
Sep 23, 2005 9.062 9.364 8.957 9.062 5,472 -0.30(-3.22%)
Sep 22, 2005 9.179 9.364 9.179 9.364 6,437 +0.31(+3.38%)
Sep 21, 2005 9.183 9.183 9.058 9.058 812 -0.31(-3.27%)
Sep 20, 2005 9.493 9.493 9.259 9.364 6,156 -0.23(-2.35%)
Sep 19, 2005 9.782 9.782 9.581 9.589 8,044 -0.07(-0.75%)
Sep 16, 2005 9.493 9.670 9.493 9.662 4,853 -0.08(-0.85%)
Sep 15, 2005 9.762 9.762 9.440 9.744 13,618 +0.08(+0.85%)
Sep 14, 2005 9.561 9.762 9.561 9.662 4,012 +0.10(+1.05%)
Sep 13, 2005 9.601 10.06 9.537 9.561 21,114 -0.20(-2.06%)
Sep 12, 2005 9.408 9.762 9.408 9.762 3,821 +0.17(+1.80%)
Sep 09, 2005 9.259 9.630 9.259 9.589 10,578 +0.23(+2.45%)
Sep 08, 2005 9.352 9.561 9.259 9.360 13,773 -0.19(-2.02%)
Sep 07, 2005 9.553 9.553 9.553 9.553 0 +0.00(+0.00%)
Sep 06, 2005 9.477 9.557 9.311 9.553 9,362 +0.08(+0.80%)
Sep 02, 2005 9.380 9.525 9.311 9.477 18,567 +0.17(+1.86%)
Sep 01, 2005 9.344 9.609 9.279 9.303 15,681 -0.06(-0.69%)
Aug 31, 2005 9.360 9.533 9.291 9.368 7,547 -0.04(-0.43%)
Aug 30, 2005 9.597 9.597 9.324 9.408 1,805 +0.17(+1.83%)
Aug 29, 2005 9.183 9.521 9.138 9.239 11,841 -0.17(-1.76%)
Aug 26, 2005 9.171 9.448 9.118 9.404 9,399 +0.25(+2.68%)
Aug 25, 2005 9.368 9.368 9.159 9.159 4,775 -0.03(-0.31%)
Aug 24, 2005 9.477 9.537 9.138 9.187 26,177 -0.24(-2.56%)
Aug 23, 2005 9.191 9.529 9.058 9.428 39,910 +0.30(+3.26%)
Aug 22, 2005 8.816 9.130 8.563 9.130 34,069 +0.43(+5.00%)
Aug 19, 2005 8.792 8.796 8.526 8.696 3,105 -0.06(-0.74%)
Aug 18, 2005 8.627 8.796 8.454 8.760 12,039 +0.31(+3.62%)
Aug 17, 2005 8.655 8.655 8.454 8.454 44,638 -0.30(-3.45%)
Aug 16, 2005 8.756 8.756 8.756 8.756 577 +0.12(+1.35%)
Aug 15, 2005 8.756 8.756 8.639 8.639 1,115 -0.12(-1.33%)
Aug 12, 2005 8.752 8.756 8.752 8.756 2,484 +0.10(+1.21%)
Aug 11, 2005 8.539 8.651 8.498 8.651 4,635 +0.11(+1.32%)
Aug 10, 2005 8.535 8.756 8.535 8.539 48,056 +0.00(+0.05%)
Aug 09, 2005 8.535 8.535 8.535 8.535 5,159 +0.00(+0.00%)
Aug 08, 2005 8.373 8.535 8.373 8.535 6,047 +0.08(+0.95%)
Aug 05, 2005 8.454 8.454 8.454 8.454 582 +0.00(+0.00%)
Aug 04, 2005 8.555 8.555 8.454 8.454 5,827 -0.08(-0.94%)
Aug 03, 2005 8.534 8.535 8.534 8.535 791 -0.02(-0.24%)
Aug 02, 2005 8.555 8.555 8.555 8.555 573 +0.08(+0.95%)
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.