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 (%)
Sep 28, 2012 8.155 8.254 7.980 8.254 3,680 -0.00(-0.00%)
Sep 27, 2012 7.873 8.254 7.835 8.254 21,419 +0.30(+3.83%)
Sep 26, 2012 7.805 7.949 7.805 7.949 347 +0.14(+1.75%)
Sep 25, 2012 7.812 7.812 7.812 7.812 131 +0.01(+0.10%)
Sep 24, 2012 7.797 7.805 7.797 7.805 1,708 +0.04(+0.49%)
Sep 21, 2012 7.797 7.805 7.752 7.767 9,082 -0.04(-0.49%)
Sep 19, 2012 7.812 7.805 7.805 7.805 131 +0.00(+0.00%)
Sep 17, 2012 7.820 7.805 7.805 7.805 920 -0.07(-0.87%)
Sep 14, 2012 7.823 7.873 7.823 7.873 394 +0.06(+0.78%)
Sep 13, 2012 7.858 7.858 7.797 7.812 8,229 -0.11(-1.44%)
Sep 12, 2012 7.949 7.949 7.926 7.926 8,652 +0.05(+0.67%)
Sep 11, 2012 7.873 7.874 7.866 7.874 23,465 -0.01(-0.19%)
Sep 10, 2012 7.797 7.888 7.797 7.888 10,272 +0.09(+1.17%)
Sep 06, 2012 7.706 7.797 7.797 7.797 27,343 +0.00(+0.00%)
Sep 05, 2012 7.797 7.797 7.797 7.797 262 -0.02(-0.27%)
Sep 04, 2012 7.645 7.818 7.645 7.818 525 +0.01(+0.08%)
Aug 29, 2012 7.812 7.812 7.812 7.812 0 +0.13(+1.68%)
Aug 23, 2012 7.683 7.683 7.683 7.683 262 -0.04(-0.49%)
Aug 22, 2012 7.683 7.762 7.668 7.721 657 -0.08(-0.98%)
Aug 21, 2012 7.797 7.797 7.797 7.797 131 -0.02(-0.29%)
Aug 20, 2012 7.812 7.820 7.797 7.820 10,908 +0.17(+2.29%)
Aug 16, 2012 7.615 7.645 7.645 7.645 1,051 +0.02(+0.30%)
Aug 14, 2012 7.622 7.622 7.622 7.622 131 +0.00(+0.00%)
Aug 11, 2012 7.622 7.622 7.622 0 +0.00(+0.00%)
Aug 10, 2012 7.691 7.691 7.622 7.622 394 -0.09(-1.17%)
Aug 09, 2012 7.713 7.713 7.713 7.713 262 +0.07(+0.89%)
Aug 08, 2012 7.615 7.645 7.615 7.645 920 -0.08(-1.08%)
Aug 07, 2012 7.744 7.744 7.653 7.729 1,791 -0.08(-1.07%)
Aug 03, 2012 7.607 7.812 7.812 7.812 4,732 +0.08(+0.98%)
Jul 31, 2012 7.736 7.736 7.736 7.736 262 +0.13(+1.70%)
Jul 27, 2012 7.622 7.607 7.607 7.607 1,183 -0.14(-1.84%)
Jul 26, 2012 7.660 7.750 7.660 7.750 1,314 +0.10(+1.37%)
Jul 25, 2012 7.812 7.812 7.622 7.645 2,495 -0.14(-1.86%)
Jul 24, 2012 7.790 7.790 7.752 7.790 458 +0.03(+0.39%)
Jul 23, 2012 7.759 7.759 7.759 7.759 262 -0.05(-0.63%)
Jul 20, 2012 7.797 7.808 7.797 7.808 854 +0.13(+1.73%)
Jul 18, 2012 7.805 7.675 7.675 7.675 1,971 -0.16(-2.04%)
Jul 17, 2012 7.835 7.835 7.835 7.835 657 +0.02(+0.29%)
Jul 14, 2012 7.812 7.812 7.812 0 +0.00(+0.00%)
Jul 13, 2012 7.812 7.812 7.812 7.812 131 -0.02(-0.24%)
Jul 12, 2012 7.831 7.831 7.831 7.831 525 +0.15(+1.92%)
Jul 11, 2012 7.721 7.721 7.683 7.683 972 -0.04(-0.49%)
Jul 10, 2012 7.721 7.721 7.721 7.721 7,230 +0.02(+0.30%)
Jul 09, 2012 7.835 7.835 7.683 7.698 1,656 -0.17(-2.22%)
Jul 06, 2012 7.767 7.873 7.767 7.873 322 +0.08(+0.98%)
Jul 05, 2012 7.790 7.820 7.729 7.797 16,004 +0.11(+1.44%)
Jul 03, 2012 7.752 7.752 7.686 7.686 542 +0.01(+0.14%)
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.