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 (%)
Feb 26, 2010 8.696 8.808 8.502 8.764 32,463 -0.14(-1.60%)
Feb 25, 2010 8.801 8.951 8.576 8.906 68,580 -0.01(-0.08%)
Feb 24, 2010 8.681 8.913 8.450 8.913 29,770 +0.21(+2.41%)
Feb 23, 2010 8.397 8.764 8.352 8.704 41,835 +0.28(+3.38%)
Feb 22, 2010 8.344 8.419 8.315 8.419 25,756 +0.09(+1.08%)
Feb 19, 2010 8.322 8.352 8.172 8.329 33,474 +0.01(+0.18%)
Feb 18, 2010 8.270 8.315 8.213 8.315 11,039 +0.04(+0.54%)
Feb 17, 2010 8.270 8.285 8.195 8.270 36,955 +0.00(+0.00%)
Feb 16, 2010 8.270 8.270 7.959 8.270 34,972 +0.00(+0.00%)
Feb 12, 2010 8.082 8.270 8.270 8.270 39,284 +0.10(+1.28%)
Feb 11, 2010 7.806 8.172 7.806 8.165 42,706 +0.34(+4.30%)
Feb 10, 2010 7.858 7.933 7.798 7.828 20,371 -0.07(-0.85%)
Feb 09, 2010 7.888 8.090 7.671 7.895 53,209 +0.05(+0.67%)
Feb 08, 2010 8.000 8.000 7.791 7.843 16,219 -0.25(-3.05%)
Feb 05, 2010 8.023 8.090 7.791 8.090 83,686 +0.10(+1.22%)
Feb 04, 2010 7.843 8.270 7.701 7.993 96,279 +0.12(+1.52%)
Feb 03, 2010 8.180 8.217 7.843 7.873 41,377 -0.34(-4.10%)
Feb 02, 2010 8.262 8.270 8.172 8.210 55,259 -0.07(-0.90%)
Feb 01, 2010 8.202 8.419 8.172 8.285 114,709 -0.13(-1.60%)
Jan 29, 2010 8.255 8.419 8.232 8.419 76,040 +0.19(+2.27%)
Jan 28, 2010 8.045 8.382 7.940 8.232 97,312 +0.37(+4.76%)
Jan 27, 2010 7.633 7.925 7.619 7.858 32,078 +0.22(+2.94%)
Jan 26, 2010 7.678 7.791 7.619 7.633 22,976 -0.07(-0.97%)
Jan 25, 2010 7.843 7.847 7.619 7.708 18,956 -0.08(-1.06%)
Jan 22, 2010 7.776 7.963 7.686 7.791 68,346 +0.01(+0.10%)
Jan 21, 2010 7.633 7.858 7.633 7.783 54,008 +0.07(+0.97%)
Jan 20, 2010 7.738 7.791 7.656 7.708 30,326 -0.07(-0.96%)
Jan 19, 2010 7.619 7.798 7.484 7.783 77,747 +0.15(+1.96%)
Jan 15, 2010 7.761 7.633 7.633 7.633 111,707 -0.09(-1.16%)
Jan 14, 2010 7.581 7.813 7.581 7.723 91,402 +0.16(+2.08%)
Jan 13, 2010 7.499 7.671 7.499 7.566 20,647 +0.15(+2.02%)
Jan 12, 2010 7.461 7.521 7.409 7.416 33,969 -0.08(-1.10%)
Jan 11, 2010 7.738 7.776 7.476 7.499 19,912 -0.21(-2.72%)
Jan 08, 2010 7.746 7.768 7.619 7.708 28,565 +0.07(+0.98%)
Jan 07, 2010 7.544 7.701 7.529 7.633 19,015 +0.11(+1.49%)
Jan 06, 2010 7.701 7.880 7.446 7.521 47,300 -0.16(-2.05%)
Jan 05, 2010 7.671 7.783 7.671 7.678 75,245 -0.09(-1.16%)
Jan 04, 2010 7.821 7.828 7.682 7.768 87,570 -0.07(-0.86%)
Dec 31, 2009 7.596 7.836 7.836 7.836 60,263 +0.05(+0.67%)
Dec 30, 2009 7.708 7.821 7.409 7.783 73,258 +0.06(+0.78%)
Dec 29, 2009 7.514 7.783 7.514 7.723 50,371 -0.01(-0.10%)
Dec 28, 2009 7.678 7.813 7.671 7.731 22,974 +0.02(+0.29%)
Dec 24, 2009 7.656 7.753 7.656 7.708 16,631 +0.04(+0.49%)
Dec 23, 2009 7.686 7.791 7.663 7.671 29,474 -0.03(-0.39%)
Dec 22, 2009 7.783 7.783 7.446 7.701 45,239 -0.09(-1.15%)
Dec 21, 2009 7.813 7.830 7.768 7.791 46,479 -0.03(-0.38%)
Dec 18, 2009 7.895 7.895 7.768 7.821 189,813 +0.04(+0.48%)
Dec 17, 2009 7.895 8.075 7.783 7.783 137,006 -0.10(-1.23%)
Dec 16, 2009 7.858 8.045 7.813 7.880 141,051 +0.06(+0.77%)
Dec 15, 2009 8.060 8.060 7.783 7.821 94,382 -0.20(-2.52%)
Dec 14, 2009 7.970 8.075 7.768 8.023 34,249 +0.05(+0.66%)
Dec 11, 2009 7.895 8.112 7.806 7.970 162,549 +0.10(+1.33%)
Dec 10, 2009 8.157 8.232 7.858 7.865 81,051 -0.26(-3.22%)
Dec 09, 2009 8.008 8.195 7.783 8.127 77,142 +0.27(+3.43%)
Dec 08, 2009 8.023 8.150 7.828 7.858 44,039 -0.20(-2.51%)
Dec 07, 2009 8.008 8.060 7.828 8.060 28,240 +0.07(+0.94%)
Dec 04, 2009 7.918 8.023 7.783 7.985 136,807 +0.15(+1.91%)
Dec 03, 2009 7.738 7.933 7.708 7.836 79,936 +0.13(+1.65%)
Dec 02, 2009 7.693 8.202 7.596 7.708 158,692 -0.01(-0.10%)
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.