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 (%)
Oct 29, 2004 21.07 21.21 20.77 20.86 774,133 -0.15(-0.72%)
Oct 28, 2004 21.25 21.25 20.51 21.01 2,186,257 -0.31(-1.44%)
Oct 27, 2004 21.17 21.44 20.98 21.32 826,802 +0.17(+0.81%)
Oct 26, 2004 21.01 21.19 20.88 21.15 1,054,372 +0.14(+0.68%)
Oct 25, 2004 20.32 21.07 20.23 21.01 1,314,735 +0.65(+3.20%)
Oct 22, 2004 20.47 20.64 20.15 20.36 1,547,274 -0.14(-0.71%)
Oct 21, 2004 20.14 20.74 19.97 20.50 1,144,804 +0.34(+1.66%)
Oct 20, 2004 19.81 20.17 19.56 20.17 658,858 +0.36(+1.80%)
Oct 19, 2004 20.30 20.53 19.77 19.81 791,027 -0.42(-2.06%)
Oct 18, 2004 20.33 20.33 20.08 20.23 870,528 -0.21(-1.03%)
Oct 15, 2004 20.16 20.51 20.12 20.44 797,984 +0.27(+1.36%)
Oct 14, 2004 20.30 20.42 20.06 20.16 846,677 -0.08(-0.39%)
Oct 13, 2004 21.06 21.10 19.94 20.24 1,349,517 -0.78(-3.73%)
Oct 12, 2004 20.94 21.18 20.94 21.03 563,458 +0.03(+0.13%)
Oct 11, 2004 20.83 21.07 20.79 21.00 591,283 +0.23(+1.10%)
Oct 08, 2004 21.19 21.36 20.75 20.77 1,197,472 -0.45(-2.13%)
Oct 07, 2004 21.70 21.70 21.01 21.22 1,870,243 -0.49(-2.25%)
Oct 06, 2004 20.83 21.72 20.78 21.71 2,479,414 +0.81(+3.86%)
Oct 05, 2004 21.46 21.46 20.54 20.91 2,936,541 -0.56(-2.59%)
Oct 04, 2004 21.81 21.94 21.38 21.46 1,279,954 -0.23(-1.06%)
Oct 01, 2004 21.52 21.89 21.51 21.69 1,157,722 +0.17(+0.77%)
Sep 30, 2004 21.38 21.61 21.23 21.52 1,264,054 +0.16(+0.76%)
Sep 29, 2004 21.01 21.66 20.98 21.36 1,573,111 +0.32(+1.52%)
Sep 28, 2004 21.20 21.20 20.78 21.04 1,078,222 -0.15(-0.71%)
Sep 27, 2004 21.16 21.32 21.05 21.19 766,183 -0.04(-0.17%)
Sep 24, 2004 21.06 21.31 21.06 21.23 735,377 +0.17(+0.82%)
Sep 23, 2004 21.19 21.22 20.94 21.06 815,871 -0.09(-0.44%)
Sep 22, 2004 21.26 21.33 20.93 21.15 919,221 -0.04(-0.20%)
Sep 21, 2004 21.01 21.41 21.01 21.19 736,371 +0.25(+1.18%)
Sep 20, 2004 21.11 21.11 20.89 20.94 563,458 -0.17(-0.80%)
Sep 17, 2004 21.42 21.42 20.84 21.11 2,457,552 -0.14(-0.65%)
Sep 16, 2004 21.16 21.35 21.12 21.25 698,608 +0.17(+0.79%)
Sep 15, 2004 20.89 21.28 20.76 21.09 2,400,908 +0.23(+1.09%)
Sep 14, 2004 20.75 20.89 20.54 20.86 1,060,334 +0.05(+0.23%)
Sep 13, 2004 20.78 20.92 20.70 20.81 958,972 -0.02(-0.07%)
Sep 10, 2004 20.63 20.85 20.45 20.83 1,851,362 +0.15(+0.72%)
Sep 09, 2004 20.44 20.78 20.27 20.68 1,161,697 +0.29(+1.42%)
Sep 08, 2004 20.89 20.91 20.35 20.39 1,641,680 -0.46(-2.19%)
Sep 07, 2004 20.34 20.87 20.34 20.85 1,355,479 +0.59(+2.89%)
Sep 03, 2004 20.25 20.36 20.08 20.26 562,464 +0.08(+0.42%)
Sep 02, 2004 19.94 20.30 19.89 20.18 1,069,278 +0.30(+1.50%)
Sep 01, 2004 19.53 19.97 19.53 19.88 1,091,141 +0.28(+1.43%)
Aug 31, 2004 19.32 19.67 19.32 19.60 1,559,199 +0.20(+1.01%)
Aug 30, 2004 19.31 19.50 19.26 19.40 677,739 +0.05(+0.25%)
Aug 27, 2004 19.28 19.47 19.08 19.35 783,077 +0.03(+0.16%)
Aug 26, 2004 19.65 19.70 19.29 19.32 1,456,842 -0.18(-0.93%)
Aug 25, 2004 19.57 19.63 19.31 19.50 1,115,985 -0.07(-0.37%)
Aug 24, 2004 19.54 19.76 19.43 19.57 2,447,614 +0.05(+0.26%)
Aug 23, 2004 19.68 19.68 19.25 19.52 2,050,113 -0.21(-1.04%)
Aug 20, 2004 19.53 19.73 19.46 19.73 1,425,042 +0.26(+1.32%)
Aug 19, 2004 19.55 19.57 19.38 19.47 1,418,086 +12.85(+194.25%)
Aug 17, 2004 6.465 6.756 6.465 6.617 616,127 +0.18(+2.75%)
Aug 16, 2004 6.378 6.535 6.370 6.440 300,444 +0.07(+1.14%)
Aug 13, 2004 6.330 6.440 6.330 6.368 471,039 +0.05(+0.78%)
Aug 12, 2004 6.360 6.379 6.187 6.318 470,045 -0.06(-0.88%)
Aug 11, 2004 6.521 6.521 6.189 6.375 960,297 -0.15(-2.24%)
Aug 10, 2004 6.360 6.525 6.360 6.521 226,907 +0.14(+2.24%)
Aug 09, 2004 6.465 6.501 6.362 6.378 299,782 -0.06(-1.00%)
Aug 06, 2004 6.591 6.601 6.350 6.442 603,208 -0.17(-2.63%)
Aug 05, 2004 6.637 6.652 6.601 6.616 625,402 -0.01(-0.08%)
Aug 04, 2004 6.566 6.626 6.547 6.621 705,564 +0.03(+0.47%)
Aug 03, 2004 6.626 6.626 6.561 6.590 429,301 -0.05(-0.74%)
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.