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 )

267.36 -0.97 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2023 152.24 154.36 152.24 153.56 306,719 +0.91(+0.59%)
Oct 30, 2023 148.40 153.32 147.85 152.65 415,776 +5.24(+3.55%)
Oct 27, 2023 148.10 149.17 144.70 147.41 383,488 +0.10(+0.07%)
Oct 26, 2023 150.44 150.44 146.19 147.31 482,527 -4.45(-2.93%)
Oct 25, 2023 153.75 154.32 151.45 151.76 393,148 -3.50(-2.26%)
Oct 24, 2023 155.76 156.79 154.41 155.26 252,886 +1.28(+0.83%)
Oct 23, 2023 153.54 157.60 153.54 153.99 491,897 -0.69(-0.45%)
Oct 20, 2023 157.29 157.92 153.70 154.67 540,400 -2.32(-1.48%)
Oct 19, 2023 159.03 160.96 156.40 157.00 378,366 -1.95(-1.22%)
Oct 18, 2023 164.51 164.51 158.87 158.94 246,673 -7.67(-4.60%)
Oct 17, 2023 165.41 167.80 165.41 166.62 351,121 +0.02(+0.01%)
Oct 16, 2023 166.41 168.05 165.93 166.60 138,381 +2.44(+1.49%)
Oct 13, 2023 165.91 166.84 163.32 164.15 248,273 -1.63(-0.98%)
Oct 12, 2023 171.86 171.86 164.85 165.78 271,994 -5.62(-3.28%)
Oct 11, 2023 169.57 171.66 169.57 171.40 163,429 +2.11(+1.24%)
Oct 10, 2023 169.33 171.65 168.28 169.29 204,826 +0.52(+0.31%)
Oct 09, 2023 167.62 169.36 165.99 168.77 172,716 -0.08(-0.05%)
Oct 06, 2023 166.31 170.76 165.89 168.85 191,921 +1.75(+1.04%)
Oct 05, 2023 166.67 168.42 165.58 167.10 210,304 +0.05(+0.03%)
Oct 04, 2023 162.14 167.40 161.78 167.06 297,554 +5.93(+3.68%)
Oct 03, 2023 163.26 164.96 159.94 161.13 382,878 -3.46(-2.10%)
Oct 02, 2023 166.14 167.31 163.54 164.59 244,446 -1.55(-0.93%)
Sep 29, 2023 169.82 169.93 166.03 166.14 301,260 -2.34(-1.39%)
Sep 28, 2023 166.37 170.04 166.37 168.48 219,460 +2.29(+1.38%)
Sep 27, 2023 163.85 167.31 162.97 166.19 414,574 +3.75(+2.31%)
Sep 26, 2023 162.51 164.93 162.07 162.44 261,352 -0.76(-0.46%)
Sep 25, 2023 161.46 163.89 162.78 163.19 331,500 +1.07(+0.66%)
Sep 22, 2023 163.93 164.91 161.26 162.13 525,002 -1.59(-0.97%)
Sep 21, 2023 169.21 169.21 163.37 163.71 424,203 -7.03(-4.12%)
Sep 20, 2023 174.28 175.22 170.49 170.75 287,440 -2.38(-1.38%)
Sep 19, 2023 173.34 173.69 170.84 173.13 248,586 -0.45(-0.26%)
Sep 18, 2023 173.88 174.61 171.05 173.58 405,931 +0.03(+0.02%)
Sep 15, 2023 176.24 177.08 172.55 173.55 684,764 -4.00(-2.25%)
Sep 14, 2023 177.91 179.14 175.91 177.55 295,677 +1.19(+0.67%)
Sep 13, 2023 178.62 179.52 175.10 176.36 308,894 -3.16(-1.76%)
Sep 12, 2023 180.05 181.43 178.84 179.52 168,444 -1.90(-1.05%)
Sep 11, 2023 181.22 182.07 180.08 181.43 183,983 +1.68(+0.94%)
Sep 08, 2023 179.18 181.80 178.75 179.74 187,514 -0.26(-0.14%)
Sep 07, 2023 180.89 182.95 178.08 180.00 473,900 -3.10(-1.69%)
Sep 06, 2023 183.33 185.74 180.34 183.10 288,894 -0.28(-0.15%)
Sep 05, 2023 192.09 193.19 182.72 183.38 464,071 -10.68(-5.50%)
Sep 01, 2023 189.43 195.23 189.43 194.06 307,230 +5.44(+2.88%)
Aug 31, 2023 187.88 190.18 187.01 188.62 345,096 +1.46(+0.78%)
Aug 30, 2023 185.94 188.99 185.94 187.15 300,862 +1.59(+0.86%)
Aug 29, 2023 180.59 185.78 179.15 185.56 250,648 +4.61(+2.55%)
Aug 28, 2023 179.24 182.85 179.24 180.95 351,718 +2.01(+1.12%)
Aug 25, 2023 176.50 179.45 173.69 178.93 437,327 +2.58(+1.46%)
Aug 24, 2023 178.65 179.71 176.27 176.35 211,225 -3.41(-1.90%)
Aug 23, 2023 177.05 179.83 176.73 179.76 188,015 +2.30(+1.30%)
Aug 22, 2023 174.76 178.06 174.76 177.46 183,707 +1.68(+0.96%)
Aug 21, 2023 175.36 176.39 172.16 175.78 266,073 +0.98(+0.56%)
Aug 18, 2023 174.35 175.67 173.03 174.80 298,869 -1.19(-0.67%)
Aug 17, 2023 182.65 184.46 175.85 175.99 776,583 -6.08(-3.34%)
Aug 16, 2023 183.82 184.79 182.02 182.06 186,181 -1.39(-0.76%)
Aug 15, 2023 183.89 184.32 182.29 183.46 177,464 -0.92(-0.50%)
Aug 14, 2023 183.04 184.49 181.97 184.37 126,756 +1.47(+0.81%)
Aug 11, 2023 183.70 185.02 182.69 182.90 171,417 -0.89(-0.48%)
Aug 10, 2023 185.42 186.84 183.25 183.79 305,888 -2.56(-1.37%)
Aug 09, 2023 189.61 189.90 185.85 186.35 209,604 -2.47(-1.31%)
Aug 08, 2023 188.59 189.29 187.02 188.82 251,013 -1.44(-0.76%)
Aug 07, 2023 187.87 190.94 186.66 190.26 224,484 +2.89(+1.54%)
Aug 04, 2023 187.68 190.39 185.44 187.37 266,807 +1.02(+0.55%)
Aug 03, 2023 185.34 186.57 182.49 186.36 341,058 -0.52(-0.28%)
Aug 02, 2023 185.17 188.75 185.17 186.88 389,901 +0.26(+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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.