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 (%)
May 31, 2005 8.607 8.655 8.555 8.655 4,320 +0.06(+0.70%)
May 27, 2005 8.655 8.655 8.595 8.595 15,859 -0.05(-0.54%)
May 26, 2005 8.373 8.655 8.373 8.642 35,206 +0.28(+3.35%)
May 25, 2005 8.051 8.361 7.971 8.361 62,001 +0.31(+3.85%)
May 24, 2005 8.051 8.051 8.051 8.051 3,248 +0.00(+0.00%)
May 23, 2005 8.007 8.051 7.919 8.051 41,370 +0.06(+0.70%)
May 20, 2005 8.011 8.011 7.995 7.995 1,146 -0.02(-0.20%)
May 19, 2005 7.850 8.011 7.794 8.011 9,475 +0.26(+3.32%)
May 18, 2005 7.750 7.754 7.750 7.754 1,146 -0.08(-0.98%)
May 17, 2005 7.649 7.846 7.649 7.830 45,318 +0.09(+1.14%)
May 16, 2005 7.609 7.741 7.367 7.741 3,557 +0.09(+1.21%)
May 13, 2005 7.246 7.838 7.126 7.649 29,963 -0.12(-1.55%)
May 12, 2005 7.649 7.911 7.649 7.770 16,318 +0.09(+1.21%)
May 11, 2005 7.669 7.927 7.536 7.677 16,415 -0.01(-0.10%)
May 10, 2005 7.588 7.850 7.588 7.685 43,054 -0.12(-1.60%)
May 09, 2005 7.649 7.983 7.568 7.810 27,738 +0.02(+0.21%)
May 06, 2005 7.512 7.794 7.512 7.794 2,675 -0.06(-0.72%)
May 05, 2005 7.850 7.850 7.850 7.850 955 +0.08(+1.04%)
May 04, 2005 7.770 7.770 7.770 7.770 1,242 +0.02(+0.26%)
May 03, 2005 7.750 7.750 7.246 7.750 116,248 -0.17(-2.14%)
May 02, 2005 7.931 7.931 7.919 7.919 1,633 +0.01(+0.10%)
Apr 29, 2005 7.886 7.911 7.886 7.911 382 -0.14(-1.75%)
Apr 28, 2005 8.051 8.051 8.051 8.051 0 +0.00(+0.00%)
Apr 27, 2005 8.051 8.051 8.051 8.051 1,337 +0.00(+0.00%)
Apr 26, 2005 7.407 8.051 7.407 8.051 6,401 +0.00(+0.05%)
Apr 25, 2005 7.890 8.051 7.689 8.047 10,731 +0.18(+2.25%)
Apr 22, 2005 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Apr 21, 2005 7.870 7.870 7.870 7.870 749 -0.08(-0.95%)
Apr 20, 2005 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Apr 19, 2005 7.955 8.031 7.609 7.946 5,971 +0.13(+1.69%)
Apr 18, 2005 7.741 7.814 7.741 7.814 955 -0.16(-2.02%)
Apr 15, 2005 8.051 8.112 7.701 7.975 17,577 -0.15(-1.88%)
Apr 14, 2005 8.051 8.128 7.460 8.128 30,196 +0.22(+2.75%)
Apr 13, 2005 8.108 8.124 7.846 7.911 1,337 +0.14(+1.87%)
Apr 12, 2005 7.750 7.927 7.750 7.766 1,641 -0.01(-0.10%)
Apr 11, 2005 8.132 8.132 7.774 7.774 11,856 -0.10(-1.28%)
Apr 08, 2005 8.131 8.132 7.874 7.874 2,933 -0.28(-3.41%)
Apr 07, 2005 8.152 8.152 8.043 8.152 5,071 +0.21(+2.64%)
Apr 06, 2005 7.870 8.103 7.870 7.943 7,415 -0.21(-2.57%)
Apr 05, 2005 8.152 8.152 8.152 8.152 238 +0.40(+5.19%)
Apr 04, 2005 7.750 7.750 7.750 7.750 4,073 -0.08(-0.98%)
Apr 01, 2005 7.850 8.011 7.826 7.826 1,553 -0.05(-0.61%)
Mar 31, 2005 7.874 7.874 7.874 7.874 248 -0.14(-1.71%)
Mar 30, 2005 8.011 8.011 8.011 8.011 0 +0.00(+0.00%)
Mar 29, 2005 8.144 8.144 7.983 8.011 2,866 +0.12(+1.53%)
Mar 28, 2005 7.991 7.991 7.854 7.890 1,939 -0.09(-1.16%)
Mar 24, 2005 7.951 7.983 7.951 7.983 470 +0.10(+1.28%)
Mar 23, 2005 7.810 8.188 7.810 7.882 17,923 -0.27(-3.31%)
Mar 22, 2005 7.995 8.188 7.850 8.152 23,926 +0.10(+1.25%)
Mar 21, 2005 7.890 8.188 7.850 8.051 7,241 +0.17(+2.15%)
Mar 18, 2005 8.204 8.208 7.882 7.882 6,361 -0.27(-3.31%)
Mar 17, 2005 8.092 8.152 8.092 8.152 4,014 -0.00(-0.03%)
Mar 16, 2005 8.140 8.180 8.092 8.155 5,877 +0.01(+0.13%)
Mar 15, 2005 8.152 8.152 8.144 8.144 3,517 -0.01(-0.10%)
Mar 14, 2005 8.092 8.152 8.092 8.152 3,789 +0.06(+0.75%)
Mar 11, 2005 8.092 8.092 8.092 8.092 1,381 +0.00(+0.00%)
Mar 10, 2005 8.060 8.132 8.060 8.092 2,464 -0.18(-2.19%)
Mar 09, 2005 8.176 8.272 8.059 8.272 8,560 +0.09(+1.12%)
Mar 08, 2005 8.253 8.257 8.181 8.181 2,675 +0.00(+0.05%)
Mar 07, 2005 8.555 8.555 8.172 8.176 12,154 -0.03(-0.39%)
Mar 04, 2005 8.072 8.208 8.072 8.208 5,885 +0.12(+1.44%)
Mar 03, 2005 8.092 8.116 8.051 8.092 23,193 -0.08(-0.94%)
Mar 02, 2005 8.051 8.253 8.051 8.168 4,929 +0.03(+0.40%)
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.