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 )

19.41 -0.55 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.