Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Eagle Materials Inc (NY: EXP )

261.12 +4.19 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2021 154.24 155.60 153.63 153.98 316,798 -0.22(-0.14%)
Aug 30, 2021 157.08 157.26 154.18 154.19 338,577 -0.10(-0.06%)
Aug 27, 2021 153.73 155.99 153.33 154.29 341,189 +1.04(+0.68%)
Aug 26, 2021 154.09 154.39 152.14 153.25 294,536 -0.83(-0.54%)
Aug 25, 2021 151.03 155.81 150.95 154.09 339,881 +3.05(+2.02%)
Aug 24, 2021 149.70 152.24 149.55 151.03 338,491 +2.16(+1.45%)
Aug 23, 2021 148.78 149.33 147.04 148.87 328,673 +1.04(+0.70%)
Aug 20, 2021 146.24 147.93 144.81 147.83 333,382 +1.42(+0.97%)
Aug 19, 2021 146.20 148.21 144.47 146.41 483,019 -1.94(-1.31%)
Aug 18, 2021 148.36 150.83 147.59 148.35 267,557 -0.11(-0.07%)
Aug 17, 2021 149.42 150.03 145.75 148.46 355,162 -1.66(-1.11%)
Aug 16, 2021 149.58 151.90 148.42 150.12 247,481 -0.60(-0.40%)
Aug 13, 2021 152.18 152.24 150.21 150.72 210,904 -1.47(-0.97%)
Aug 12, 2021 152.64 152.96 150.46 152.19 348,349 -0.05(-0.03%)
Aug 11, 2021 147.82 152.37 147.35 152.24 504,199 +5.10(+3.46%)
Aug 10, 2021 142.90 147.61 142.86 147.15 392,750 +4.45(+3.12%)
Aug 09, 2021 143.16 144.28 141.47 142.70 232,634 -0.09(-0.06%)
Aug 06, 2021 141.91 143.68 141.44 142.79 317,266 +1.52(+1.08%)
Aug 05, 2021 140.12 142.29 140.12 141.26 302,252 +1.28(+0.91%)
Aug 04, 2021 139.12 141.71 138.85 139.99 346,656 -0.49(-0.35%)
Aug 03, 2021 138.83 140.75 136.31 140.48 326,488 +2.19(+1.58%)
Aug 02, 2021 138.81 141.52 138.04 138.29 360,800 -0.45(-0.33%)
Jul 30, 2021 140.01 141.77 138.53 138.74 309,630 -1.58(-1.13%)
Jul 29, 2021 138.96 142.38 137.75 140.32 419,969 +2.97(+2.17%)
Jul 28, 2021 133.24 138.74 129.23 137.35 765,011 +6.23(+4.75%)
Jul 27, 2021 130.92 132.59 129.85 131.11 429,711 -1.18(-0.89%)
Jul 26, 2021 134.17 134.76 132.09 132.29 282,183 -1.65(-1.23%)
Jul 23, 2021 133.66 134.39 132.64 133.94 362,309 +1.71(+1.29%)
Jul 22, 2021 134.96 134.96 132.05 132.23 378,640 -2.40(-1.78%)
Jul 21, 2021 133.37 136.85 133.04 134.63 274,301 +2.66(+2.02%)
Jul 20, 2021 129.26 132.82 128.67 131.97 335,375 +3.28(+2.55%)
Jul 19, 2021 128.61 130.66 127.38 128.69 434,236 -4.15(-3.13%)
Jul 16, 2021 136.22 136.66 132.74 132.84 270,210 -2.82(-2.08%)
Jul 15, 2021 134.75 137.20 134.75 135.66 289,603 -0.32(-0.24%)
Jul 14, 2021 135.81 138.93 135.33 135.98 228,358 +0.23(+0.17%)
Jul 13, 2021 137.56 137.93 135.18 135.76 218,852 -2.38(-1.72%)
Jul 12, 2021 135.65 138.57 134.37 138.13 336,364 +1.15(+0.84%)
Jul 09, 2021 136.19 137.95 135.53 136.99 408,761 +2.88(+2.15%)
Jul 08, 2021 135.49 136.27 133.48 134.11 334,029 -3.58(-2.60%)
Jul 07, 2021 136.46 139.58 136.46 137.69 390,076 +0.79(+0.57%)
Jul 06, 2021 140.30 140.30 134.75 136.91 409,357 -2.81(-2.01%)
Jul 02, 2021 140.88 140.88 138.81 139.71 243,211 -0.80(-0.57%)
Jul 01, 2021 140.38 141.20 139.09 140.51 472,243 +0.99(+0.71%)
Jun 30, 2021 137.40 140.19 137.04 139.52 505,281 +1.34(+0.97%)
Jun 29, 2021 140.69 141.36 137.13 138.18 533,839 -1.49(-1.07%)
Jun 28, 2021 139.87 140.62 137.90 139.68 299,174 -0.85(-0.61%)
Jun 25, 2021 142.35 142.80 140.19 140.53 1,284,636 -0.27(-0.19%)
Jun 24, 2021 141.49 142.35 139.73 140.79 744,409 +1.95(+1.41%)
Jun 23, 2021 139.70 140.22 137.59 138.84 272,896 +0.04(+0.03%)
Jun 22, 2021 137.91 139.47 136.74 138.80 284,076 +0.77(+0.56%)
Jun 21, 2021 135.42 138.18 134.74 138.03 407,739 +4.46(+3.34%)
Jun 18, 2021 132.55 134.29 132.25 133.57 586,845 -1.81(-1.33%)
Jun 17, 2021 141.33 141.88 134.00 135.38 679,933 -6.57(-4.63%)
Jun 16, 2021 143.82 143.94 140.89 141.94 476,516 -2.13(-1.48%)
Jun 15, 2021 147.82 148.87 143.55 144.07 623,866 -3.34(-2.27%)
Jun 14, 2021 148.58 150.06 146.97 147.41 738,401 -0.78(-0.53%)
Jun 11, 2021 146.59 148.21 146.17 148.20 315,424 +2.17(+1.48%)
Jun 10, 2021 149.94 150.65 145.93 146.03 488,118 -3.38(-2.26%)
Jun 09, 2021 149.01 150.56 148.75 149.41 384,706 -0.14(-0.09%)
Jun 08, 2021 146.70 149.99 146.28 149.55 503,193 +2.56(+1.74%)
Jun 07, 2021 144.95 148.25 144.79 146.99 533,102 +2.80(+1.94%)
Jun 04, 2021 143.50 144.41 142.48 144.19 378,133 +0.75(+0.53%)
Jun 03, 2021 140.77 143.98 140.46 143.43 314,331 +2.00(+1.41%)
Jun 02, 2021 145.06 145.06 141.19 141.43 514,257 -3.14(-2.17%)
Jun 01, 2021 145.48 145.83 144.00 144.57 427,933 +0.73(+0.51%)
May 28, 2021 145.06 145.06 142.76 143.83 283,900 -1.34(-0.93%)
May 27, 2021 144.62 145.66 143.44 145.18 368,111 +2.67(+1.87%)
May 26, 2021 141.28 143.24 140.64 142.51 368,862 +2.01(+1.43%)
May 25, 2021 142.39 144.11 140.16 140.50 434,192 -1.59(-1.12%)
May 24, 2021 142.98 143.71 140.05 142.09 538,319 +0.55(+0.39%)
May 21, 2021 139.90 142.64 139.34 141.54 670,628 +2.69(+1.93%)
May 20, 2021 139.80 139.82 132.67 138.86 928,283 +2.38(+1.75%)
May 19, 2021 137.83 140.03 132.68 136.47 1,229,556 -8.15(-5.64%)
May 18, 2021 149.16 149.68 144.14 144.63 531,761 -4.03(-2.71%)
May 17, 2021 148.04 149.16 145.57 148.66 392,637 +0.05(+0.03%)
May 14, 2021 148.18 150.24 147.29 148.61 358,729 +1.44(+0.98%)
May 13, 2021 142.91 147.84 142.66 147.17 616,161 +4.78(+3.36%)
May 12, 2021 147.16 147.96 142.30 142.38 422,670 -5.49(-3.71%)
May 11, 2021 143.25 148.22 142.40 147.87 528,624 +1.60(+1.09%)
May 10, 2021 147.10 149.18 146.08 146.28 600,499 +2.20(+1.52%)
May 07, 2021 141.39 144.26 140.27 144.08 245,072 +2.55(+1.80%)
May 06, 2021 140.65 141.53 138.66 141.53 360,511 +0.31(+0.22%)
May 05, 2021 140.98 142.10 139.17 141.22 356,311 +1.96(+1.41%)
May 04, 2021 137.20 139.72 136.63 139.26 401,561 +1.81(+1.32%)
May 03, 2021 136.74 138.63 136.03 137.44 426,069 +2.06(+1.52%)
Apr 30, 2021 138.88 138.88 135.12 135.39 402,830 -4.50(-3.22%)
Apr 29, 2021 141.37 141.84 138.26 139.88 201,934 +0.08(+0.06%)
Apr 28, 2021 140.66 140.93 138.62 139.81 175,086 -0.32(-0.23%)
Apr 27, 2021 140.50 142.11 139.61 140.13 318,521 -0.75(-0.54%)
Apr 26, 2021 138.86 141.47 138.23 140.88 270,873 +3.21(+2.33%)
Apr 23, 2021 137.06 139.01 136.27 137.67 280,389 +1.63(+1.20%)
Apr 22, 2021 139.18 139.18 135.50 136.04 303,900 -3.33(-2.39%)
Apr 21, 2021 137.33 140.52 136.18 139.38 336,710 +2.19(+1.60%)
Apr 20, 2021 140.33 140.74 135.16 137.18 359,598 -3.17(-2.26%)
Apr 19, 2021 140.83 141.88 139.98 140.35 275,368 -0.48(-0.34%)
Apr 16, 2021 141.13 141.89 139.99 140.84 206,822 +1.18(+0.84%)
Apr 15, 2021 138.72 140.50 137.57 139.66 284,378 +1.50(+1.08%)
Apr 14, 2021 137.15 139.53 137.15 138.16 338,101 +0.79(+0.58%)
Apr 13, 2021 138.51 139.06 136.44 137.37 546,048 -1.93(-1.39%)
Apr 12, 2021 136.63 140.01 135.32 139.30 401,827 +3.28(+2.41%)
Apr 09, 2021 135.05 136.39 134.19 136.01 244,677 +1.16(+0.86%)
Apr 08, 2021 134.34 135.21 132.68 134.86 219,079 +0.53(+0.39%)
Apr 07, 2021 134.86 135.57 133.25 134.33 257,332 -0.65(-0.48%)
Apr 06, 2021 135.03 137.10 134.09 134.97 327,669 -0.21(-0.15%)
Apr 05, 2021 134.10 135.91 133.35 135.18 378,291 +2.60(+1.96%)
Apr 01, 2021 131.53 134.11 130.40 132.58 410,890 +0.85(+0.65%)
Mar 31, 2021 133.34 136.81 128.31 131.73 621,831 +0.29(+0.22%)
Mar 30, 2021 127.59 132.38 127.41 131.44 397,398 +3.50(+2.73%)
Mar 29, 2021 129.97 132.32 127.20 127.94 295,034 -1.21(-0.94%)
Mar 26, 2021 128.04 130.76 126.57 129.15 376,913 +2.83(+2.24%)
Mar 25, 2021 121.33 126.85 119.72 126.32 503,285 +4.35(+3.57%)
Mar 24, 2021 122.84 125.88 121.95 121.97 475,757 +1.13(+0.93%)
Mar 23, 2021 123.74 124.53 119.96 120.84 413,879 -4.35(-3.48%)
Mar 22, 2021 127.70 127.83 123.68 125.19 364,622 -2.49(-1.95%)
Mar 19, 2021 128.41 129.33 125.64 127.68 577,002 -1.05(-0.81%)
Mar 18, 2021 130.47 133.45 128.23 128.73 343,083 -1.91(-1.46%)
Mar 17, 2021 128.92 130.91 127.23 130.64 256,713 +1.39(+1.08%)
Mar 16, 2021 131.89 132.55 129.21 129.25 203,149 -3.22(-2.43%)
Mar 15, 2021 131.21 132.62 129.25 132.47 422,155 +1.60(+1.22%)
Mar 12, 2021 130.29 131.91 128.38 130.88 229,474 +0.02(+0.02%)
Mar 11, 2021 129.54 132.16 129.13 130.86 593,797 +2.73(+2.13%)
Mar 10, 2021 124.98 128.53 124.10 128.12 354,465 +3.86(+3.11%)
Mar 09, 2021 125.88 127.35 122.63 124.26 218,982 -0.70(-0.56%)
Mar 08, 2021 123.73 127.31 123.73 124.97 326,738 +1.37(+1.11%)
Mar 05, 2021 122.84 124.06 118.07 123.60 266,002 +2.73(+2.26%)
Mar 04, 2021 121.82 123.94 118.06 120.86 418,707 -1.45(-1.19%)
Mar 03, 2021 124.82 125.90 122.30 122.31 523,764 -2.14(-1.72%)
Mar 02, 2021 127.01 127.01 123.80 124.45 370,642 -1.63(-1.29%)
Mar 01, 2021 125.11 127.67 124.72 126.08 524,486 +3.19(+2.60%)
Feb 26, 2021 121.34 123.72 118.65 122.88 507,415 +1.78(+1.47%)
Feb 25, 2021 127.04 127.33 120.60 121.10 544,514 -5.33(-4.22%)
Feb 24, 2021 122.34 126.58 122.34 126.43 456,389 +3.74(+3.05%)
Feb 23, 2021 122.27 122.87 118.96 122.69 304,449 +0.41(+0.34%)
Feb 22, 2021 122.42 126.54 120.47 122.27 387,653 -0.69(-0.56%)
Feb 19, 2021 119.87 123.47 119.23 122.96 499,354 +4.06(+3.41%)
Feb 18, 2021 118.72 119.32 117.34 118.90 427,451 -0.87(-0.73%)
Feb 17, 2021 117.22 120.27 116.73 119.77 277,654 +0.96(+0.81%)
Feb 16, 2021 120.49 121.85 117.46 118.81 349,149 -1.61(-1.34%)
Feb 12, 2021 115.23 120.72 114.92 120.42 250,901 +3.98(+3.42%)
Feb 11, 2021 116.15 116.95 114.59 116.44 338,729 +0.97(+0.84%)
Feb 10, 2021 115.62 116.68 114.94 115.47 244,971 +0.23(+0.20%)
Feb 09, 2021 115.98 117.55 115.04 115.24 223,286 -1.22(-1.05%)
Feb 08, 2021 115.66 117.01 114.87 116.46 339,326 +1.46(+1.27%)
Feb 05, 2021 116.30 116.47 114.42 115.00 187,436 +0.11(+0.09%)
Feb 04, 2021 113.48 115.72 113.35 114.89 379,509 +1.07(+0.94%)
Feb 03, 2021 113.70 115.09 112.71 113.83 194,579 +0.35(+0.31%)
Feb 02, 2021 115.80 116.06 113.17 113.47 321,888 -0.44(-0.39%)
Feb 01, 2021 109.37 114.69 108.87 113.91 527,047 +6.08(+5.63%)
Jan 29, 2021 109.77 111.79 106.48 107.84 586,083 -2.22(-2.02%)
Jan 28, 2021 107.84 112.28 106.16 110.06 552,708 +3.85(+3.63%)
Jan 27, 2021 107.16 107.95 103.30 106.21 364,325 -2.30(-2.12%)
Jan 26, 2021 112.36 112.36 108.42 108.51 293,824 -2.87(-2.58%)
Jan 25, 2021 111.36 113.05 110.84 111.38 295,771 -0.57(-0.51%)
Jan 22, 2021 110.74 112.68 109.89 111.95 273,145 +0.25(+0.22%)
Jan 21, 2021 113.68 114.28 111.62 111.71 259,532 -1.08(-0.96%)
Jan 20, 2021 112.21 113.60 111.16 112.79 217,130 +1.88(+1.70%)
Jan 19, 2021 111.01 111.68 109.60 110.90 234,193 +0.52(+0.47%)
Jan 15, 2021 108.33 111.16 107.02 110.39 344,874 +0.84(+0.77%)
Jan 14, 2021 110.62 110.62 107.82 109.54 394,726 +0.27(+0.24%)
Jan 13, 2021 112.71 113.23 108.98 109.28 387,811 -3.93(-3.47%)
Jan 12, 2021 111.72 114.06 110.75 113.21 248,439 +2.13(+1.91%)
Jan 11, 2021 108.39 111.41 108.39 111.08 282,146 +0.33(+0.30%)
Jan 08, 2021 111.07 111.07 108.79 110.75 314,774 +0.56(+0.51%)
Jan 07, 2021 109.77 110.79 108.62 110.19 337,319 +1.56(+1.44%)
Jan 06, 2021 105.25 110.29 104.67 108.63 1,016,954 +7.65(+7.58%)
Jan 05, 2021 97.01 101.45 97.01 100.98 488,779 +3.29(+3.37%)
Jan 04, 2021 99.82 102.80 97.29 97.68 452,873 -1.65(-1.66%)
Dec 31, 2020 99.33 99.33 99.33 225,794 -0.59(-0.59%)
Dec 30, 2020 98.27 100.26 98.27 99.92 225,794 +2.22(+2.28%)
Dec 29, 2020 98.59 99.55 97.12 97.69 266,074 -0.58(-0.59%)
Dec 28, 2020 98.43 99.54 97.86 98.27 182,458 +0.27(+0.28%)
Dec 24, 2020 97.03 98.05 96.28 98.00 101,421 +0.50(+0.51%)
Dec 23, 2020 96.85 98.01 95.95 97.50 288,499 +0.63(+0.65%)
Dec 22, 2020 97.34 98.15 96.17 96.87 206,467 -0.38(-0.39%)
Dec 21, 2020 96.01 98.08 95.15 97.25 242,833 -0.76(-0.78%)
Dec 18, 2020 98.69 98.99 97.03 98.02 574,145 -0.03(-0.03%)
Dec 17, 2020 96.73 98.16 96.54 98.05 284,335 +1.96(+2.04%)
Dec 16, 2020 97.26 97.26 95.20 96.09 313,416 -0.43(-0.45%)
Dec 15, 2020 95.56 97.26 95.50 96.52 440,734 +1.29(+1.36%)
Dec 14, 2020 97.99 97.99 95.19 95.22 428,821 -1.36(-1.41%)
Dec 11, 2020 94.70 97.07 94.48 96.59 302,836 +1.31(+1.38%)
Dec 10, 2020 94.53 95.73 93.42 95.27 281,133 +0.13(+0.13%)
Dec 09, 2020 95.48 96.08 94.03 95.14 348,338 -0.50(-0.52%)
Dec 08, 2020 94.06 96.11 93.88 95.64 297,236 +0.53(+0.56%)
Dec 07, 2020 93.82 95.31 92.91 95.12 263,653 +0.69(+0.73%)
Dec 04, 2020 95.07 95.79 93.88 94.43 218,046 +0.09(+0.09%)
Dec 03, 2020 92.22 95.02 91.34 94.34 264,825 +2.19(+2.37%)
Dec 02, 2020 92.37 93.04 91.48 92.16 356,557 -1.04(-1.11%)
Dec 01, 2020 90.70 93.61 90.17 93.19 516,668 +4.02(+4.51%)
Nov 30, 2020 90.54 91.25 89.04 89.18 230,708 -1.93(-2.12%)
Nov 27, 2020 92.27 92.73 90.19 91.11 85,402 -1.30(-1.41%)
Nov 25, 2020 93.78 93.88 91.73 92.41 187,130 -1.95(-2.07%)
Nov 24, 2020 93.32 95.80 93.20 94.36 596,213 +2.11(+2.28%)
Nov 23, 2020 91.44 93.11 91.31 92.25 478,621 +1.45(+1.60%)
Nov 20, 2020 92.16 92.33 90.14 90.80 382,627 -0.05(-0.05%)
Nov 19, 2020 90.48 91.33 89.39 90.85 534,822 +1.57(+1.76%)
Nov 18, 2020 88.33 90.07 87.22 89.28 591,551 +1.96(+2.24%)
Nov 17, 2020 86.92 88.17 86.20 87.32 477,917 -0.71(-0.80%)
Nov 16, 2020 88.50 88.87 86.79 88.03 670,138 +1.88(+2.18%)
Nov 13, 2020 85.71 88.41 85.61 86.15 321,815 +0.80(+0.94%)
Nov 12, 2020 86.13 86.58 84.32 85.34 354,515 -1.38(-1.59%)
Nov 11, 2020 88.21 88.21 85.79 86.73 440,152 -1.24(-1.41%)
Nov 10, 2020 86.89 89.69 86.62 87.97 363,646 +2.02(+2.35%)
Nov 09, 2020 95.25 95.84 85.58 85.95 448,303 -1.44(-1.65%)
Nov 06, 2020 88.54 89.43 86.49 87.39 325,284 -0.94(-1.07%)
Nov 05, 2020 88.25 90.82 87.85 88.33 335,498 +1.76(+2.04%)
Nov 04, 2020 87.72 87.95 83.00 86.57 590,863 -3.80(-4.21%)
Nov 03, 2020 88.96 91.00 87.94 90.37 371,905 +3.43(+3.95%)
Nov 02, 2020 85.19 88.63 85.19 86.94 233,304 +3.39(+4.06%)
Oct 30, 2020 84.67 87.30 82.91 83.55 494,762 -0.56(-0.66%)
Oct 29, 2020 82.03 86.96 81.44 84.11 452,368 +2.79(+3.43%)
Oct 28, 2020 84.10 84.29 81.23 81.32 373,549 -4.23(-4.95%)
Oct 27, 2020 87.60 87.60 85.45 85.55 249,537 -1.89(-2.16%)
Oct 26, 2020 87.77 88.66 86.25 87.44 387,935 -1.99(-2.22%)
Oct 23, 2020 89.26 89.62 88.10 89.43 513,843 +1.23(+1.39%)
Oct 22, 2020 87.23 89.06 87.23 88.21 577,133 +0.56(+0.64%)
Oct 21, 2020 87.98 89.30 87.38 87.65 265,836 -0.51(-0.58%)
Oct 20, 2020 90.67 90.67 87.94 88.16 540,947 -1.30(-1.46%)
Oct 19, 2020 91.77 92.03 88.49 89.46 212,911 -1.61(-1.76%)
Oct 16, 2020 90.93 92.08 90.52 91.07 148,765 +0.78(+0.87%)
Oct 15, 2020 88.47 90.61 88.11 90.28 153,129 +0.35(+0.39%)
Oct 14, 2020 88.56 90.09 87.31 89.93 305,915 +1.67(+1.89%)
Oct 13, 2020 90.60 91.04 87.71 88.26 275,027 -3.33(-3.64%)
Oct 12, 2020 92.53 92.91 91.17 91.60 263,907 +0.10(+0.11%)
Oct 09, 2020 92.48 92.77 89.90 91.50 301,510 -0.46(-0.50%)
Oct 08, 2020 91.20 93.10 90.99 91.96 240,890 +2.46(+2.75%)
Oct 07, 2020 89.09 91.06 88.29 89.50 328,038 +2.02(+2.31%)
Oct 06, 2020 88.97 91.12 87.19 87.48 561,594 -0.03(-0.03%)
Oct 05, 2020 87.66 89.78 86.25 87.51 813,245 +1.50(+1.74%)
Oct 02, 2020 83.17 87.51 82.90 86.01 767,091 +0.77(+0.91%)
Oct 01, 2020 84.59 86.67 84.28 85.24 271,504 +0.64(+0.75%)
Sep 30, 2020 83.09 85.79 82.99 84.60 384,282 +1.86(+2.25%)
Sep 29, 2020 82.84 83.62 81.52 82.74 251,951 -0.39(-0.47%)
Sep 28, 2020 81.81 84.03 81.59 83.13 281,511 +2.87(+3.58%)
Sep 25, 2020 78.42 80.36 78.31 80.26 400,483 +1.05(+1.32%)
Sep 24, 2020 81.90 82.10 76.67 79.21 628,236 -2.42(-2.97%)
Sep 23, 2020 84.82 86.62 81.51 81.63 321,571 -3.40(-4.00%)
Sep 22, 2020 83.97 86.01 83.97 85.03 471,649 +1.50(+1.80%)
Sep 21, 2020 81.98 83.61 79.81 83.53 503,346 -0.63(-0.75%)
Sep 18, 2020 86.64 87.77 82.95 84.16 564,350 -2.84(-3.27%)
Sep 17, 2020 84.98 87.33 83.80 87.00 308,899 +0.80(+0.93%)
Sep 16, 2020 84.94 87.44 84.00 86.20 201,833 +1.94(+2.30%)
Sep 15, 2020 84.78 85.92 83.91 84.26 209,511 -0.07(-0.08%)
Sep 14, 2020 82.44 84.52 81.83 84.32 163,513 +2.85(+3.50%)
Sep 11, 2020 80.14 82.95 79.22 81.47 286,307 +1.72(+2.16%)
Sep 10, 2020 79.35 80.42 79.22 79.75 313,454 +0.57(+0.72%)
Sep 09, 2020 77.94 79.26 76.68 79.18 341,156 +1.90(+2.46%)
Sep 08, 2020 79.47 79.61 76.84 77.28 255,372 -3.08(-3.83%)
Sep 04, 2020 82.28 82.69 79.22 80.36 270,083 -0.42(-0.52%)
Sep 03, 2020 83.64 84.40 80.23 80.78 297,768 -3.09(-3.68%)
Sep 02, 2020 81.86 84.20 80.82 83.86 163,713 +2.21(+2.70%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.