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 +0.02 (+0.10%)
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 (%)
Sep 30, 2004 5.912 5.912 5.652 5.884 12,916 -0.08(-1.30%)
Sep 29, 2004 5.949 6.026 5.949 5.961 4,968 -0.07(-1.08%)
Sep 28, 2004 5.989 6.042 5.989 6.026 3,229 +0.01(+0.15%)
Sep 27, 2004 5.949 6.039 5.943 6.017 7,452 +0.04(+0.62%)
Sep 24, 2004 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Sep 23, 2004 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Sep 22, 2004 6.054 6.054 5.912 5.980 3,229 +0.05(+0.84%)
Sep 21, 2004 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Sep 20, 2004 5.933 5.933 5.930 5.930 496 -0.11(-1.79%)
Sep 17, 2004 6.039 6.039 6.039 6.039 0 +0.00(+0.00%)
Sep 16, 2004 5.989 6.045 5.989 6.039 4,719 +0.04(+0.67%)
Sep 15, 2004 6.042 6.054 5.837 5.998 26,082 -0.15(-2.37%)
Sep 14, 2004 6.144 6.144 6.144 6.144 1,987 +0.00(+0.00%)
Sep 13, 2004 6.144 6.144 6.144 6.144 0 +0.00(+0.00%)
Sep 10, 2004 6.144 6.144 6.144 6.144 0 +0.00(+0.00%)
Sep 09, 2004 6.144 6.144 6.144 6.144 993 +0.09(+1.48%)
Sep 08, 2004 6.070 6.144 6.054 6.054 7,203 -0.14(-2.25%)
Sep 07, 2004 6.193 6.193 6.193 6.193 0 +0.00(+0.00%)
Sep 03, 2004 6.193 6.193 6.193 6.193 248 +0.12(+2.04%)
Sep 02, 2004 6.193 6.193 6.070 6.070 1,242 -0.12(-2.00%)
Sep 01, 2004 6.193 6.193 6.193 6.193 248 +0.07(+1.21%)
Aug 31, 2004 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Aug 30, 2004 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Aug 27, 2004 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Aug 26, 2004 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Aug 25, 2004 6.147 6.150 6.119 6.119 1,242 -0.07(-1.20%)
Aug 24, 2004 6.178 6.193 6.082 6.193 249,893 +0.14(+2.30%)
Aug 23, 2004 6.178 6.178 6.054 6.054 1,987 +0.00(+0.00%)
Aug 20, 2004 6.042 6.150 6.042 6.054 9,439 -0.11(-1.86%)
Aug 19, 2004 6.169 6.169 6.169 6.169 248 +0.05(+0.76%)
Aug 18, 2004 6.122 6.122 6.122 6.122 0 +0.00(+0.00%)
Aug 17, 2004 5.995 6.122 5.995 6.122 2,980 +0.13(+2.12%)
Aug 16, 2004 5.995 5.995 5.995 5.995 248 +0.00(+0.05%)
Aug 13, 2004 5.992 5.992 5.992 5.992 0 +0.00(+0.00%)
Aug 12, 2004 6.178 6.178 5.992 5.992 3,974 -0.07(-1.07%)
Aug 11, 2004 5.915 6.057 5.915 6.057 993 +0.12(+2.03%)
Aug 10, 2004 5.918 6.122 5.915 5.936 3,477 -0.01(-0.16%)
Aug 09, 2004 5.943 5.946 5.943 5.946 745 +0.00(+0.00%)
Aug 06, 2004 6.042 6.131 5.946 5.946 27,572 -0.19(-3.03%)
Aug 05, 2004 6.131 6.131 6.131 6.131 248 +0.02(+0.25%)
Aug 04, 2004 6.116 6.116 6.116 6.116 0 +0.00(+0.00%)
Aug 03, 2004 5.989 6.116 5.989 6.116 11,625 +0.13(+2.12%)
Aug 02, 2004 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
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%)
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.