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 )

20.18 +0.42 (+2.13%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2010 9.504 9.624 9.430 9.430 95,859 -0.04(-0.40%)
Apr 29, 2010 9.460 9.504 9.430 9.467 56,137 +0.04(+0.40%)
Apr 28, 2010 9.392 9.489 9.392 9.430 9,973 +0.04(+0.48%)
Apr 27, 2010 9.452 9.497 9.216 9.385 50,581 -0.04(-0.48%)
Apr 26, 2010 9.534 9.617 9.302 9.430 55,267 -0.14(-1.49%)
Apr 23, 2010 9.504 9.617 9.295 9.572 42,344 -0.06(-0.62%)
Apr 22, 2010 9.347 9.639 9.302 9.632 40,150 +0.22(+2.31%)
Apr 21, 2010 9.654 9.654 9.326 9.415 32,392 -0.26(-2.71%)
Apr 20, 2010 9.235 9.692 9.235 9.677 58,901 +0.46(+5.04%)
Apr 19, 2010 9.108 9.354 9.108 9.213 50,764 +0.05(+0.57%)
Apr 16, 2010 9.228 9.287 9.108 9.160 27,693 -0.06(-0.65%)
Apr 15, 2010 9.317 9.317 8.913 9.220 27,367 -0.14(-1.52%)
Apr 14, 2010 8.883 9.362 8.846 9.362 43,753 +0.39(+4.34%)
Apr 13, 2010 8.636 9.085 8.277 8.973 78,001 +0.31(+3.54%)
Apr 12, 2010 8.808 8.883 8.651 8.666 26,447 -0.25(-2.85%)
Apr 09, 2010 9.130 9.250 8.868 8.921 27,377 -0.20(-2.21%)
Apr 08, 2010 9.198 9.340 9.003 9.123 26,228 -0.07(-0.81%)
Apr 07, 2010 9.025 9.198 8.883 9.198 28,620 +0.10(+1.15%)
Apr 06, 2010 8.943 9.108 8.943 9.093 21,344 +0.10(+1.08%)
Apr 05, 2010 8.831 9.265 8.816 8.996 31,565 +0.13(+1.43%)
Apr 01, 2010 8.876 8.868 8.868 8.868 16,702 +0.00(+0.00%)
Mar 31, 2010 8.966 9.183 8.741 8.868 69,507 -0.17(-1.90%)
Mar 30, 2010 8.951 9.355 8.921 9.040 16,208 -0.02(-0.25%)
Mar 29, 2010 8.981 9.078 8.719 9.063 39,878 +0.09(+1.00%)
Mar 26, 2010 9.407 9.519 8.868 8.973 132,356 -0.50(-5.29%)
Mar 25, 2010 9.692 9.692 9.430 9.474 23,703 -0.22(-2.24%)
Mar 24, 2010 9.549 9.714 9.549 9.692 52,970 +0.15(+1.57%)
Mar 23, 2010 9.160 9.706 9.011 9.542 37,463 +0.34(+3.74%)
Mar 22, 2010 9.123 9.235 9.018 9.198 37,236 +0.03(+0.33%)
Mar 19, 2010 9.257 9.295 9.045 9.168 87,745 -0.03(-0.33%)
Mar 18, 2010 9.235 9.280 9.063 9.198 47,247 -0.05(-0.57%)
Mar 17, 2010 9.385 9.407 9.033 9.250 49,373 -0.15(-1.59%)
Mar 16, 2010 9.160 9.415 9.011 9.400 50,360 +0.29(+3.20%)
Mar 15, 2010 9.093 9.257 8.849 9.108 151,098 -0.02(-0.25%)
Mar 12, 2010 9.108 9.175 8.913 9.130 33,223 +0.03(+0.33%)
Mar 11, 2010 9.055 9.168 8.846 9.100 39,132 +0.06(+0.66%)
Mar 10, 2010 9.272 9.272 9.018 9.040 22,397 -0.24(-2.58%)
Mar 09, 2010 9.355 9.407 9.033 9.280 103,074 -0.01(-0.08%)
Mar 08, 2010 9.280 9.385 9.115 9.287 50,276 -0.07(-0.80%)
Mar 05, 2010 9.325 9.467 9.078 9.362 87,577 +0.04(+0.40%)
Mar 04, 2010 9.160 9.325 9.145 9.325 9,071 +0.14(+1.55%)
Mar 03, 2010 9.115 9.310 8.913 9.183 32,993 +0.01(+0.08%)
Mar 02, 2010 8.876 9.309 8.816 9.175 54,961 +0.28(+3.11%)
Mar 01, 2010 8.771 8.928 8.719 8.898 31,866 +0.13(+1.54%)
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%)
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.