Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.923	6.923	6.563	6.563	35,226	-0.34(-4.98%)
Jun 29, 2009	7.312	7.461	6.691	6.908	109,193	-1.38(-16.70%)
Jun 26, 2009	6.167	8.382	5.879	8.292	1,641,839	+2.13(+34.47%)
Jun 25, 2009	6.047	6.174	5.785	6.167	78,906	+0.28(+4.83%)
Jun 24, 2009	5.942	6.054	5.710	5.882	28,842	+0.05(+0.90%)
Jun 23, 2009	5.935	6.002	5.581	5.830	17,996	-0.04(-0.76%)
Jun 22, 2009	6.137	6.137	5.508	5.875	18,022	-0.31(-5.08%)
Jun 19, 2009	5.942	6.189	5.785	6.189	7,946	+0.35(+6.03%)
Jun 18, 2009	6.024	6.024	5.695	5.837	5,160	-0.36(-5.80%)
Jun 17, 2009	5.957	6.197	5.837	6.197	13,682	+0.40(+6.84%)
Jun 16, 2009	6.006	6.006	5.620	5.800	6,145	-0.23(-3.85%)
Jun 15, 2009	5.920	6.137	5.306	6.032	6,628	-0.16(-2.66%)
Jun 12, 2009	6.099	6.197	5.807	6.197	15,752	+0.00(+0.00%)
Jun 11, 2009	6.167	6.197	6.122	6.197	12,178	+0.02(+0.36%)
Jun 10, 2009	6.084	6.182	5.972	6.174	27,363	+0.09(+1.48%)
Jun 09, 2009	5.763	6.129	5.763	6.084	78,470	+0.31(+5.45%)
Jun 08, 2009	5.688	5.957	5.770	5.770	23,097	-0.14(-2.41%)
Jun 05, 2009	5.688	5.912	5.688	5.912	3,720	+0.30(+5.33%)
Jun 04, 2009	5.613	5.763	5.523	5.613	27,135	+0.00(+0.00%)
Jun 03, 2009	5.613	5.628	5.433	5.613	25,981	+0.04(+0.67%)
Jun 02, 2009	5.792	5.935	5.448	5.575	31,248	-0.34(-5.70%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Eagle Bancorp Inc (NQ: EGBN )

Historical Prices