Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eagle Bancorp [Mt] (NQ: EBMT )

13.31 +0.18 (+1.37%)

Streaming Delayed Price Updated: 11:16 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.643	7.643	7.628	7.643	6,977	+0.02(+0.20%)
May 27, 2010	7.643	7.643	7.628	7.628	3,944	+0.01(+0.10%)
May 26, 2010	7.605	7.681	7.605	7.620	9,204	+0.02(+0.20%)
May 25, 2010	7.795	7.795	7.536	7.605	39,143	+0.08(+1.01%)
May 24, 2010	7.795	7.795	7.529	7.529	15,684	-0.10(-1.31%)
May 21, 2010	7.795	7.795	7.567	7.628	4,023	+0.03(+0.41%)
May 20, 2010	7.894	7.894	7.590	7.597	9,599	-0.07(-0.89%)
May 19, 2010	7.833	7.833	7.666	7.666	24,229	-0.05(-0.69%)
May 18, 2010	7.841	7.848	7.719	7.719	15,976	-0.11(-1.46%)
May 17, 2010	7.848	7.848	7.833	7.833	4,668	-0.02(-0.19%)
May 14, 2010	7.970	7.970	7.848	7.848	9,559	-0.07(-0.86%)
May 13, 2010	7.970	7.970	7.917	7.917	973	+0.05(+0.58%)
May 12, 2010	7.871	7.871	7.871	7.871	15,056	+0.03(+0.39%)
May 11, 2010	7.947	7.970	7.841	7.841	20,463	-0.12(-1.53%)
May 10, 2010	7.955	7.963	7.932	7.962	24,092	+0.09(+1.16%)
May 07, 2010	7.909	7.917	7.871	7.871	21,136	-0.04(-0.48%)
May 06, 2010	7.947	7.985	7.909	7.909	26,493	-0.01(-0.10%)
May 05, 2010	7.924	7.985	7.917	7.917	14,661	+0.01(+0.10%)
May 04, 2010	7.932	7.932	7.909	7.909	31,966	-0.01(-0.10%)
May 03, 2010	7.932	7.983	7.917	7.917	14,120	-0.01(-0.10%)
Apr 30, 2010	7.932	8.046	7.909	7.924	8,540	-0.02(-0.19%)
Apr 29, 2010	8.038	8.061	7.932	7.939	11,006	-0.08(-0.95%)
Apr 28, 2010	7.909	8.069	7.909	8.015	21,194	+0.03(+0.38%)
Apr 27, 2010	7.924	8.015	7.924	7.985	31,765	-0.08(-0.94%)
Apr 26, 2010	7.977	8.123	7.962	8.061	38,922	+0.10(+1.24%)
Apr 23, 2010	7.962	8.084	7.962	7.962	17,959	-0.08(-1.04%)
Apr 22, 2010	7.962	8.099	7.962	8.046	19,189	+0.04(+0.47%)
Apr 21, 2010	8.061	8.061	7.985	8.008	16,831	-0.05(-0.66%)
Apr 20, 2010	7.962	8.061	7.962	8.061	20,251	+0.07(+0.86%)
Apr 19, 2010	7.947	8.092	7.947	7.993	42,473	+0.01(+0.10%)
Apr 16, 2010	8.099	8.099	7.981	7.985	40,141	-0.06(-0.76%)
Apr 15, 2010	8.031	8.046	8.031	8.046	1,972	-0.05(-0.66%)
Apr 14, 2010	8.031	8.099	7.985	8.099	37,158	+0.07(+0.85%)
Apr 13, 2010	8.076	8.076	7.985	8.031	16,717	-0.07(-0.85%)
Apr 12, 2010	7.985	8.099	7.962	8.099	52,531	+0.11(+1.43%)
Apr 09, 2010	8.206	8.206	7.970	7.985	39,653	+0.00(+0.00%)
Apr 08, 2010	7.985	7.993	7.970	7.985	116,394	-0.02(-0.28%)
Apr 07, 2010	7.955	8.015	7.947	8.008	132,919	+0.05(+0.67%)
Apr 06, 2010	8.023	8.023	7.947	7.955	117,048	-0.07(-0.85%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Eagle Bancorp [Mt] (NQ: EBMT )

Historical Prices