Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Eagle Bancorp [Mt] (NQ: EBMT )

13.13 +0.04 (+0.31%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
Jul 30, 2010 7.394 7.394 7.394 7.394 538 +0.00(+0.00%)
Jul 29, 2010 7.409 7.424 7.394 7.394 2,760 -0.00(-0.00%)
Jul 27, 2010 7.394 7.394 7.394 7.394 54,686 -0.02(-0.31%)
Jul 26, 2010 7.417 7.417 7.394 7.417 6,075 +0.02(+0.31%)
Jul 23, 2010 7.394 7.394 7.394 7.394 394 +0.00(+0.00%)
Jul 22, 2010 7.417 7.417 7.394 7.394 13,395 -0.06(-0.82%)
Jul 21, 2010 7.455 7.455 7.455 7.455 4,732 -0.04(-0.51%)
Jul 19, 2010 7.493 7.493 7.493 7.493 262 +0.04(+0.51%)
Jul 16, 2010 7.455 7.455 7.455 7.455 361 +0.00(+0.00%)
Jul 15, 2010 7.455 7.455 7.455 7.455 1,201 -0.04(-0.51%)
Jul 14, 2010 7.493 7.493 7.417 7.493 920 +0.00(+0.00%)
Jul 13, 2010 7.531 7.569 7.455 7.493 4,052 -0.04(-0.50%)
Jul 12, 2010 7.455 7.531 7.455 7.531 4,971 +0.08(+1.02%)
Jul 09, 2010 7.455 7.455 7.455 7.455 1,183 +0.00(+0.00%)
Jul 08, 2010 7.455 7.455 7.455 7.455 1,184 +0.00(+0.00%)
Jul 07, 2010 7.569 7.569 7.455 7.455 4,338 -0.11(-1.41%)
Jul 06, 2010 7.523 7.561 7.523 7.561 446 +0.17(+2.26%)
Jul 02, 2010 7.394 7.394 7.394 7.394 525 -0.14(-1.92%)
Jul 01, 2010 7.531 7.539 7.531 7.539 323 +0.12(+1.64%)
Jun 30, 2010 7.531 7.531 7.417 7.417 3,247 -0.14(-1.91%)
Jun 29, 2010 7.417 7.561 7.417 7.561 3,286 +0.16(+2.16%)
Jun 25, 2010 7.409 7.409 7.394 7.402 3,943 -0.05(-0.71%)
Jun 24, 2010 7.569 7.569 7.394 7.455 6,639 +0.06(+0.82%)
Jun 23, 2010 7.523 7.531 7.394 7.394 2,153 -0.14(-1.92%)
Jun 22, 2010 7.451 7.607 7.432 7.539 1,655 -0.08(-1.00%)
Jun 21, 2010 7.440 7.615 7.440 7.615 3,296 +0.12(+1.62%)
Jun 18, 2010 7.462 7.596 7.394 7.493 3,391 -0.01(-0.10%)
Jun 17, 2010 7.713 7.713 7.440 7.500 5,496 -0.14(-1.89%)
Jun 16, 2010 7.577 7.645 7.417 7.645 851 +0.21(+2.87%)
Jun 15, 2010 7.409 7.577 7.379 7.432 3,549 +0.01(+0.10%)
Jun 14, 2010 7.440 7.440 7.386 7.424 2,516 -0.05(-0.61%)
Jun 11, 2010 7.470 7.470 7.470 7.470 131 -0.00(-0.04%)
Jun 10, 2010 7.447 7.493 7.402 7.473 10,319 +0.09(+1.28%)
Jun 09, 2010 7.607 7.607 7.379 7.379 6,984 -0.27(-3.48%)
Jun 07, 2010 7.645 7.645 7.645 7.645 0 +0.04(+0.50%)
Jun 04, 2010 7.797 7.797 7.607 7.607 5,387 -0.08(-0.99%)
Jun 03, 2010 7.683 7.721 7.683 7.683 15,380 -0.04(-0.49%)
Jun 02, 2010 7.660 7.721 7.638 7.721 4,732 +0.10(+1.30%)
Jun 01, 2010 7.615 7.645 7.615 7.622 13,671 -0.02(-0.30%)
May 28, 2010 7.645 7.645 7.630 7.645 6,975 +0.02(+0.20%)
May 27, 2010 7.645 7.645 7.630 7.630 3,943 +0.01(+0.10%)
May 26, 2010 7.607 7.683 7.607 7.622 9,202 +0.02(+0.20%)
May 25, 2010 7.797 7.797 7.539 7.607 39,132 +0.08(+1.01%)
May 24, 2010 7.797 7.797 7.531 7.531 15,680 -0.10(-1.31%)
May 21, 2010 7.797 7.797 7.569 7.631 4,022 +0.03(+0.41%)
May 20, 2010 7.896 7.896 7.592 7.599 9,596 -0.07(-0.89%)
May 19, 2010 7.835 7.835 7.668 7.668 24,222 -0.05(-0.69%)
May 18, 2010 7.843 7.850 7.721 7.721 15,972 -0.11(-1.46%)
May 17, 2010 7.850 7.850 7.835 7.835 4,666 -0.02(-0.19%)
May 14, 2010 7.972 7.972 7.850 7.850 9,556 -0.07(-0.86%)
May 13, 2010 7.972 7.972 7.919 7.919 972 +0.05(+0.58%)
May 12, 2010 7.873 7.873 7.873 7.873 15,051 +0.03(+0.39%)
May 11, 2010 7.949 7.972 7.843 7.843 20,457 -0.12(-1.53%)
May 10, 2010 7.957 7.965 7.934 7.965 24,085 +0.09(+1.16%)
May 07, 2010 7.911 7.919 7.873 7.873 21,130 -0.04(-0.48%)
May 06, 2010 7.949 7.987 7.911 7.911 26,486 -0.01(-0.10%)
May 05, 2010 7.926 7.987 7.919 7.919 14,657 +0.01(+0.10%)
May 04, 2010 7.934 7.934 7.911 7.911 31,957 -0.01(-0.10%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.