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 )

19.89 -0.29 (-1.44%)
Streaming Delayed Price Updated: 2:15 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 (%)
Apr 28, 2006 9.456 9.456 9.420 9.420 4,012 +0.00(+0.04%)
Apr 27, 2006 9.460 9.460 9.320 9.416 4,901 +0.02(+0.17%)
Apr 26, 2006 9.416 9.460 9.400 9.400 4,494 +0.09(+0.95%)
Apr 25, 2006 9.416 9.416 9.311 9.311 859 +0.04(+0.43%)
Apr 24, 2006 9.529 9.529 9.263 9.271 4,836 -0.08(-0.82%)
Apr 21, 2006 9.541 9.573 9.348 9.348 3,152 -0.20(-2.07%)
Apr 20, 2006 9.577 9.577 9.541 9.545 2,484 +0.00(+0.04%)
Apr 19, 2006 9.299 9.621 9.299 9.541 12,937 +0.22(+2.33%)
Apr 18, 2006 9.436 9.436 9.312 9.324 3,257 +0.17(+1.85%)
Apr 17, 2006 9.320 9.320 8.869 9.154 174,667 -0.35(-3.64%)
Apr 13, 2006 9.340 9.501 9.332 9.501 2,304 +0.00(+0.00%)
Apr 12, 2006 9.501 9.501 9.501 9.501 0 +0.00(+0.00%)
Apr 11, 2006 9.501 9.501 9.501 9.501 0 +0.00(+0.00%)
Apr 10, 2006 9.501 9.501 9.501 9.501 363 -0.04(-0.42%)
Apr 07, 2006 9.440 9.541 9.328 9.541 2,866 +0.00(+0.00%)
Apr 06, 2006 9.541 9.541 9.541 9.541 0 +0.00(+0.00%)
Apr 05, 2006 9.541 9.541 9.541 9.541 0 +0.00(+0.00%)
Apr 04, 2006 9.541 9.541 9.541 9.541 0 +0.00(+0.00%)
Apr 03, 2006 9.481 9.541 9.481 9.541 852 +0.08(+0.85%)
Mar 31, 2006 9.159 9.460 9.159 9.460 7,664 +0.40(+4.44%)
Mar 30, 2006 9.058 9.058 9.058 9.058 477 +0.02(+0.22%)
Mar 29, 2006 8.977 9.038 8.977 9.038 38,708 +0.06(+0.67%)
Mar 28, 2006 8.977 8.977 8.973 8.977 3,011 +0.00(+0.00%)
Mar 27, 2006 8.977 8.977 8.977 8.977 305 +0.19(+2.15%)
Mar 24, 2006 8.913 8.977 8.756 8.788 6,271 -0.03(-0.32%)
Mar 23, 2006 8.816 8.816 8.816 8.816 191 -0.00(-0.05%)
Mar 21, 2006 8.877 8.877 8.820 8.820 2,063 -0.06(-0.63%)
Mar 20, 2006 8.897 8.897 8.877 8.877 50,444 +0.00(+0.00%)
Mar 17, 2006 8.877 8.877 8.877 8.877 0 +0.00(+0.00%)
Mar 16, 2006 8.857 8.877 8.857 8.877 1,975 -0.02(-0.23%)
Mar 15, 2006 8.897 8.897 8.897 8.897 787 +0.14(+1.61%)
Mar 14, 2006 8.857 8.897 8.756 8.756 10,776 -0.08(-0.91%)
Mar 13, 2006 8.836 8.836 8.836 8.836 1,910 +0.00(+0.00%)
Mar 10, 2006 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Mar 09, 2006 8.889 8.893 8.760 8.836 14,359 +0.08(+0.87%)
Mar 08, 2006 8.889 8.889 8.760 8.760 6,674 -0.08(-0.87%)
Mar 07, 2006 8.796 8.857 8.796 8.836 8,573 +0.06(+0.64%)
Mar 06, 2006 8.816 8.816 8.780 8.780 2,631 -0.02(-0.27%)
Mar 03, 2006 8.804 8.804 8.804 8.804 764 +0.05(+0.60%)
Mar 02, 2006 8.736 8.756 8.736 8.752 10,992 +0.08(+0.88%)
Mar 01, 2006 8.756 8.756 8.655 8.675 764 -0.12(-1.37%)
Feb 28, 2006 8.795 8.796 8.795 8.796 955 -0.08(-0.91%)
Feb 27, 2006 8.756 8.877 8.716 8.877 1,895 +0.16(+1.85%)
Feb 24, 2006 8.716 8.716 8.716 8.716 859 -0.13(-1.50%)
Feb 23, 2006 8.696 8.849 8.696 8.849 5,978 +0.01(+0.14%)
Feb 22, 2006 8.857 8.877 8.768 8.836 11,036 +0.08(+0.92%)
Feb 21, 2006 8.832 8.836 8.655 8.756 9,800 +0.13(+1.54%)
Feb 17, 2006 8.615 8.836 8.615 8.623 11,602 +0.01(+0.09%)
Feb 16, 2006 8.760 8.776 8.615 8.615 13,375 -0.14(-1.65%)
Feb 15, 2006 8.796 8.917 8.659 8.760 20,565 -0.04(-0.41%)
Feb 14, 2006 8.840 8.945 8.756 8.796 27,192 -0.12(-1.35%)
Feb 13, 2006 8.948 8.953 8.917 8.917 7,375 -0.04(-0.45%)
Feb 10, 2006 8.957 9.126 8.953 8.957 7,069 +0.00(+0.00%)
Feb 09, 2006 9.146 9.146 8.957 8.957 15,483 -0.30(-3.22%)
Feb 08, 2006 9.255 9.255 9.255 9.255 364 +0.11(+1.19%)
Feb 07, 2006 9.146 9.146 9.146 9.146 0 +0.00(+0.00%)
Feb 06, 2006 9.150 9.150 9.146 9.146 384 -0.11(-1.22%)
Feb 03, 2006 9.219 9.259 9.187 9.259 10,142 +0.00(+0.00%)
Feb 02, 2006 9.219 9.332 9.219 9.259 2,600 +0.04(+0.44%)
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.