Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Bancorp Inc (NQ: EGBN )

20.92 +0.20 (+0.97%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 20, 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 (%)
Jun 30, 2008 6.559 6.633 5.885 6.293 23,801 -0.49(-7.22%)
Jun 27, 2008 6.974 6.974 6.783 6.783 881 -0.44(-6.03%)
Jun 26, 2008 6.803 7.460 6.803 7.218 1,713 +0.56(+8.38%)
Jun 25, 2008 6.565 6.667 6.565 6.661 3,717 -0.01(-0.10%)
Jun 24, 2008 7.300 7.300 6.565 6.667 7,931 -0.14(-2.00%)
Jun 23, 2008 6.865 6.865 6.783 6.803 12,508 -0.04(-0.60%)
Jun 20, 2008 6.858 6.868 6.844 6.844 865 -0.14(-1.95%)
Jun 19, 2008 6.865 6.980 6.851 6.980 21,930 +0.07(+0.98%)
Jun 18, 2008 6.844 6.912 6.844 6.912 1,334 -0.33(-4.60%)
Jun 17, 2008 7.436 7.436 7.246 7.246 821 +0.20(+2.80%)
Jun 16, 2008 7.144 7.150 7.048 7.048 3,238 +0.16(+2.37%)
Jun 13, 2008 6.974 6.974 6.885 6.885 2,107 -0.09(-1.27%)
Jun 12, 2008 7.144 7.314 6.974 6.974 2,854 -0.17(-2.38%)
Jun 11, 2008 7.579 7.599 7.144 7.144 1,337 -0.07(-0.94%)
Jun 10, 2008 7.144 7.402 7.130 7.212 11,097 +0.07(+0.95%)
Jun 09, 2008 7.355 7.355 6.803 7.144 5,513 -0.25(-3.40%)
Jun 06, 2008 7.395 7.395 7.395 7.395 0 +0.00(+0.00%)
Jun 05, 2008 7.395 7.395 7.395 7.395 0 +0.00(+0.00%)
Jun 04, 2008 7.246 7.395 7.144 7.395 3,326 +0.00(+0.00%)
Jun 03, 2008 7.640 7.640 7.395 7.395 11,727 -0.09(-1.18%)
Jun 02, 2008 7.681 7.790 7.150 7.484 2,350 -0.12(-1.52%)
May 30, 2008 6.953 7.974 6.940 7.599 48,854 +0.63(+8.98%)
May 29, 2008 6.871 6.975 6.871 6.974 8,770 +0.08(+1.18%)
May 28, 2008 6.871 6.892 6.803 6.892 9,406 +0.03(+0.40%)
May 27, 2008 6.906 7.334 6.851 6.865 23,804 -0.01(-0.20%)
May 26, 2008 6.871 6.906 6.871 6.878 3,182 +0.00(+0.00%)
May 23, 2008 6.871 6.906 6.871 6.878 3,182 -0.05(-0.79%)
May 22, 2008 6.906 6.933 6.906 6.933 9,289 +0.06(+0.89%)
May 21, 2008 6.871 6.912 6.824 6.871 5,585 -0.09(-1.27%)
May 20, 2008 6.824 7.008 6.803 6.960 9,451 +0.15(+2.20%)
May 19, 2008 6.878 6.906 6.810 6.810 2,403 +0.01(+0.10%)
May 16, 2008 6.871 6.906 6.803 6.803 7,687 -0.14(-1.96%)
May 15, 2008 7.001 7.008 6.906 6.940 7,843 +0.10(+1.39%)
May 14, 2008 6.926 7.280 6.810 6.844 9,936 +0.01(+0.10%)
May 13, 2008 6.810 6.844 6.810 6.837 2,572 +0.03(+0.50%)
May 12, 2008 6.871 6.892 6.803 6.803 6,764 -0.10(-1.48%)
May 09, 2008 7.001 7.008 6.817 6.905 3,221 -0.05(-0.69%)
May 08, 2008 7.062 7.062 6.871 6.953 4,797 -0.07(-1.06%)
May 07, 2008 7.144 7.144 7.028 7.028 1,616 -0.41(-5.49%)
May 06, 2008 7.450 7.504 7.287 7.436 29,577 -0.05(-0.64%)
May 05, 2008 7.484 7.484 7.450 7.484 67,556 +0.00(+0.00%)
May 02, 2008 7.504 7.504 7.484 7.484 2,057 -0.02(-0.27%)
May 01, 2008 7.484 7.518 7.484 7.504 5,670 -0.01(-0.18%)
Apr 30, 2008 7.620 7.620 7.457 7.518 12,112 -0.03(-0.45%)
Apr 29, 2008 7.647 7.647 7.484 7.552 44,034 -0.10(-1.25%)
Apr 28, 2008 7.647 7.647 7.647 7.647 0 +0.00(+0.00%)
Apr 25, 2008 7.654 7.654 7.647 7.647 2,538 -0.24(-3.10%)
Apr 24, 2008 7.994 7.994 7.892 7.892 1,616 +0.13(+1.67%)
Apr 23, 2008 7.654 8.130 7.647 7.763 4,172 +0.10(+1.33%)
Apr 22, 2008 7.756 8.164 7.661 7.661 1,083 -0.06(-0.79%)
Apr 21, 2008 7.708 7.722 7.708 7.722 2,645 -0.27(-3.40%)
Apr 18, 2008 7.858 8.634 7.661 7.994 13,174 +0.13(+1.64%)
Apr 17, 2008 7.865 7.865 7.865 7.865 293 -0.10(-1.20%)
Apr 16, 2008 8.219 8.219 7.953 7.960 2,789 -0.04(-0.51%)
Apr 15, 2008 7.953 8.001 7.926 8.001 2,792 +0.07(+0.94%)
Apr 14, 2008 7.919 7.926 7.919 7.926 440 -0.14(-1.69%)
Apr 11, 2008 8.225 8.225 8.062 8.062 323 +0.10(+1.28%)
Apr 10, 2008 8.062 8.062 7.960 7.960 293 -0.10(-1.27%)
Apr 09, 2008 8.062 8.062 8.062 8.062 293 +0.00(+0.00%)
Apr 08, 2008 7.994 8.062 7.994 8.062 4,850 -0.03(-0.34%)
Apr 07, 2008 8.674 8.674 8.008 8.089 1,175 -0.72(-8.19%)
Apr 04, 2008 9.015 9.015 8.742 8.810 3,005 -0.14(-1.52%)
Apr 03, 2008 8.879 8.947 8.879 8.947 3,515 +0.10(+1.15%)
Apr 02, 2008 8.776 8.844 8.504 8.844 1,428 +0.32(+3.75%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.