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 )

256.70 +2.77 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 7.160 7.246 7.145 7.147 399,463 +0.03(+0.38%)
Jun 29, 2004 7.044 7.187 7.044 7.120 448,154 +0.06(+0.78%)
Jun 28, 2004 7.060 7.180 6.999 7.065 365,346 +0.03(+0.43%)
Jun 25, 2004 7.085 7.128 7.013 7.034 701,876 -0.07(-0.99%)
Jun 24, 2004 7.140 7.256 7.029 7.105 413,375 -0.01(-0.17%)
Jun 23, 2004 7.110 7.138 7.090 7.117 501,151 +0.00(+0.04%)
Jun 22, 2004 7.095 7.123 7.065 7.114 363,359 +0.02(+0.24%)
Jun 21, 2004 7.097 7.209 7.060 7.097 512,412 +0.00(+0.00%)
Jun 18, 2004 7.137 7.160 7.075 7.097 421,987 -0.04(-0.56%)
Jun 17, 2004 6.813 7.190 6.813 7.137 1,177,854 +0.34(+4.96%)
Jun 16, 2004 6.768 6.823 6.719 6.800 323,280 +0.04(+0.66%)
Jun 15, 2004 6.616 6.843 6.601 6.756 417,349 +0.14(+2.11%)
Jun 14, 2004 6.727 6.768 6.609 6.616 583,627 -0.11(-1.59%)
Jun 10, 2004 6.697 6.782 6.652 6.722 547,523 +0.02(+0.30%)
Jun 09, 2004 6.758 6.904 6.689 6.702 413,043 -0.07(-1.04%)
Jun 08, 2004 6.830 6.853 6.743 6.773 327,255 -0.07(-1.03%)
Jun 07, 2004 6.758 6.857 6.717 6.843 399,132 +0.24(+3.61%)
Jun 04, 2004 6.642 6.667 6.565 6.605 315,993 -0.04(-0.65%)
Jun 03, 2004 6.743 6.743 6.648 6.648 209,006 -0.10(-1.55%)
Jun 02, 2004 6.824 6.843 6.707 6.753 337,523 -0.07(-1.03%)
Jun 01, 2004 6.712 6.847 6.712 6.823 634,968 +0.11(+1.65%)
May 28, 2004 6.651 6.730 6.627 6.712 302,413 +0.06(+0.92%)
May 27, 2004 6.476 6.690 6.476 6.651 439,211 +0.19(+2.98%)
May 26, 2004 6.466 6.503 6.330 6.459 399,794 +0.01(+0.12%)
May 25, 2004 6.300 6.486 6.284 6.451 354,084 +0.15(+2.40%)
May 24, 2004 6.246 6.325 6.234 6.300 256,703 +0.05(+0.85%)
May 21, 2004 6.270 6.373 6.241 6.246 248,753 -0.00(-0.05%)
May 20, 2004 6.295 6.365 6.171 6.249 317,980 -0.03(-0.43%)
May 19, 2004 6.246 6.383 6.224 6.277 419,006 +0.03(+0.48%)
May 18, 2004 6.114 6.246 6.114 6.246 313,343 +0.08(+1.34%)
May 17, 2004 6.214 6.214 6.118 6.164 315,662 -0.07(-1.19%)
May 14, 2004 6.159 6.280 6.159 6.238 292,476 +0.07(+1.13%)
May 13, 2004 6.179 6.201 6.144 6.169 298,438 -0.02(-0.33%)
May 12, 2004 6.229 6.229 6.149 6.189 542,554 -0.04(-0.57%)
May 11, 2004 6.179 6.238 6.157 6.224 558,122 +0.05(+0.73%)
May 10, 2004 6.139 6.249 6.127 6.179 761,166 -0.14(-2.28%)
May 07, 2004 6.496 6.521 6.320 6.323 361,371 -0.19(-2.97%)
May 06, 2004 6.524 6.531 6.462 6.516 364,353 -0.01(-0.12%)
May 05, 2004 6.583 6.583 6.491 6.524 256,040 -0.06(-0.89%)
May 04, 2004 6.556 6.583 6.486 6.583 492,870 +0.03(+0.48%)
May 03, 2004 6.627 6.637 6.551 6.551 481,277 -0.06(-0.91%)
Apr 30, 2004 6.501 6.651 6.496 6.612 790,646 +0.09(+1.39%)
Apr 29, 2004 6.541 6.606 6.499 6.521 993,027 -0.03(-0.45%)
Apr 28, 2004 6.441 6.550 6.400 6.550 1,314,983 +0.17(+2.58%)
Apr 27, 2004 6.299 6.400 6.299 6.385 450,141 +0.10(+1.54%)
Apr 26, 2004 6.280 6.370 6.259 6.289 546,529 +0.02(+0.35%)
Apr 23, 2004 6.290 6.290 6.239 6.267 217,286 -0.05(-0.75%)
Apr 22, 2004 6.083 6.320 6.083 6.314 511,750 +0.21(+3.51%)
Apr 21, 2004 6.083 6.108 6.044 6.099 244,116 +0.03(+0.43%)
Apr 20, 2004 6.058 6.138 6.055 6.073 201,387 +0.04(+0.58%)
Apr 19, 2004 6.119 6.119 6.030 6.038 334,873 -0.06(-0.97%)
Apr 16, 2004 6.112 6.135 6.076 6.097 286,845 -0.01(-0.21%)
Apr 15, 2004 6.018 6.123 6.016 6.111 387,870 +0.09(+1.45%)
Apr 14, 2004 6.038 6.073 5.998 6.023 666,434 -0.02(-0.37%)
Apr 13, 2004 6.028 6.064 6.018 6.045 717,444 +0.04(+0.62%)
Apr 12, 2004 5.983 6.091 5.973 6.008 502,475 +0.05(+0.76%)
Apr 08, 2004 6.016 6.016 5.948 5.963 376,608 -0.05(-0.89%)
Apr 07, 2004 6.048 6.048 5.886 6.016 569,715 -0.04(-0.73%)
Apr 06, 2004 6.003 6.077 6.003 6.060 554,479 +0.04(+0.62%)
Apr 05, 2004 5.968 6.043 5.930 6.023 571,371 +0.06(+0.93%)
Apr 02, 2004 6.013 6.018 5.915 5.968 418,674 -0.05(-0.75%)
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.