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 )

20.04 +0.28 (+1.42%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 9, 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 (%)
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%)
Jan 02, 2004 5.422 5.466 5.326 5.466 18,630 -0.01(-0.11%)
Dec 31, 2003 5.419 5.472 5.419 5.472 10,929 +0.06(+1.03%)
Dec 30, 2003 5.419 5.419 5.416 5.416 2,980 +0.01(+0.11%)
Dec 29, 2003 5.326 5.410 5.326 5.410 2,484 +0.08(+1.51%)
Dec 26, 2003 5.370 5.370 5.329 5.329 745 -0.09(-1.66%)
Dec 24, 2003 5.419 5.419 5.419 5.419 7,203 -0.06(-1.07%)
Dec 23, 2003 5.478 5.478 5.478 5.478 0 +0.00(+0.00%)
Dec 22, 2003 5.481 5.481 5.422 5.478 3,105 +0.01(+0.23%)
Dec 19, 2003 5.450 5.465 5.450 5.465 7,253 +0.02(+0.28%)
Dec 18, 2003 5.446 5.450 5.419 5.450 3,328 +0.06(+1.15%)
Dec 17, 2003 5.373 5.450 5.373 5.388 2,349 -0.03(-0.57%)
Dec 16, 2003 5.351 5.419 5.329 5.419 10,681 +0.05(+0.98%)
Dec 15, 2003 5.360 5.373 5.357 5.367 6,210 +0.01(+0.12%)
Dec 12, 2003 5.329 5.360 5.329 5.360 6,706 +0.00(+0.00%)
Dec 11, 2003 5.326 5.342 5.326 5.360 16,891 +0.00(+0.06%)
Dec 10, 2003 5.357 5.357 5.311 5.357 5,216 +0.00(+0.00%)
Dec 09, 2003 5.354 5.357 5.354 5.357 2,173 +0.05(+0.87%)
Dec 08, 2003 5.311 5.326 5.295 5.311 26,951 +0.00(+0.06%)
Dec 05, 2003 5.308 5.308 5.308 5.308 0 +0.00(+0.00%)
Dec 04, 2003 5.308 5.308 5.307 5.308 1,490 +0.00(+0.00%)
Dec 03, 2003 5.308 5.308 5.295 5.308 1,987 +0.03(+0.65%)
Dec 02, 2003 5.274 5.274 5.274 5.274 1,117 -0.08(-1.45%)
Dec 01, 2003 5.348 5.351 5.348 5.351 2,036 +0.02(+0.46%)
Nov 28, 2003 5.326 5.326 5.326 5.326 745 +0.02(+0.35%)
Nov 26, 2003 5.264 5.311 5.264 5.308 5,837 +0.04(+0.82%)
Nov 25, 2003 5.333 5.333 5.264 5.264 1,242 -0.04(-0.75%)
Nov 24, 2003 5.264 5.304 5.264 5.304 4,719 -0.01(-0.12%)
Nov 21, 2003 5.264 5.311 5.264 5.311 2,662 +0.00(+0.00%)
Nov 20, 2003 5.311 5.311 5.311 5.311 4,968 +0.00(+0.00%)
Nov 19, 2003 5.311 5.311 5.311 5.311 471 +0.05(+0.88%)
Nov 18, 2003 5.311 5.311 5.264 5.264 2,682 -0.05(-0.87%)
Nov 17, 2003 5.311 5.311 5.311 5.311 3,452 +0.00(+0.06%)
Nov 14, 2003 5.274 5.308 5.264 5.308 7,998 +0.03(+0.53%)
Nov 13, 2003 5.280 5.280 5.280 5.280 1,490 +0.01(+0.24%)
Nov 12, 2003 5.311 5.311 5.267 5.267 2,732 -0.04(-0.82%)
Nov 11, 2003 5.311 5.311 5.311 5.311 745 +0.00(+0.00%)
Nov 10, 2003 5.267 5.311 5.258 5.311 15,152 +0.04(+0.76%)
Nov 07, 2003 5.311 5.311 5.271 5.271 20,542 -0.06(-1.05%)
Nov 06, 2003 5.311 5.326 5.311 5.326 4,719 -0.02(-0.35%)
Nov 05, 2003 5.326 5.345 5.264 5.345 43,060 -0.01(-0.23%)
Nov 04, 2003 5.320 5.373 5.286 5.357 5,775 -0.03(-0.57%)
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.