Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Siteone Landscape Supply (NY: SITE )

154.82 +2.73 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 175.37 180.49 180.12 353,655 +5.72(+3.28%)
Jan 28, 2022 172.27 174.60 167.77 174.40 307,623 +3.49(+2.04%)
Jan 27, 2022 177.92 177.93 170.21 170.91 323,980 -3.72(-2.13%)
Jan 26, 2022 178.33 183.62 172.90 174.63 405,982 +0.35(+0.20%)
Jan 25, 2022 181.50 181.50 173.90 174.28 524,678 -11.96(-6.42%)
Jan 24, 2022 176.82 186.62 172.41 186.24 427,323 +4.42(+2.43%)
Jan 21, 2022 183.46 186.42 180.52 181.82 344,422 -3.16(-1.71%)
Jan 20, 2022 195.59 197.46 184.36 184.98 265,736 -8.45(-4.37%)
Jan 19, 2022 196.78 198.82 192.94 193.43 363,662 -1.22(-0.63%)
Jan 18, 2022 200.40 202.14 194.20 194.65 326,690 -9.90(-4.84%)
Jan 14, 2022 204.55 0 -5.20(-2.48%)
Jan 13, 2022 210.44 212.86 208.09 209.75 293,366 -0.38(-0.18%)
Jan 12, 2022 207.71 211.74 205.38 210.13 244,827 +4.08(+1.98%)
Jan 11, 2022 205.30 207.42 201.21 206.05 188,645 +0.76(+0.37%)
Jan 10, 2022 206.33 208.15 197.72 205.29 555,083 -4.02(-1.92%)
Jan 07, 2022 225.12 225.12 209.07 209.31 470,103 -15.64(-6.95%)
Jan 06, 2022 226.40 230.47 220.70 224.95 242,924 -1.89(-0.83%)
Jan 05, 2022 236.62 239.31 226.80 226.84 427,083 -11.05(-4.65%)
Jan 04, 2022 237.90 243.46 235.65 237.89 230,610 +1.04(+0.44%)
Jan 03, 2022 243.07 246.02 234.67 236.85 444,300 -5.43(-2.24%)
Dec 31, 2021 238.64 243.81 237.44 242.28 128,203 +4.43(+1.86%)
Dec 30, 2021 239.63 241.08 237.63 237.85 110,468 -1.99(-0.83%)
Dec 29, 2021 237.03 242.48 237.03 239.84 128,308 +3.08(+1.30%)
Dec 28, 2021 237.22 239.31 235.31 236.76 116,501 -0.64(-0.27%)
Dec 27, 2021 231.85 237.57 229.74 237.40 127,468 +6.96(+3.02%)
Dec 23, 2021 228.53 232.66 228.53 230.44 78,305 +3.67(+1.62%)
Dec 22, 2021 220.61 227.51 219.83 226.77 201,418 +7.02(+3.19%)
Dec 21, 2021 217.43 220.75 216.44 219.75 205,218 +4.15(+1.92%)
Dec 20, 2021 217.30 217.30 211.59 215.60 363,483 -4.28(-1.95%)
Dec 17, 2021 224.02 226.39 218.41 219.88 422,245 -6.63(-2.93%)
Dec 16, 2021 231.28 234.53 226.16 226.51 306,656 -3.78(-1.64%)
Dec 15, 2021 233.15 236.59 225.99 230.29 299,078 -3.28(-1.40%)
Dec 14, 2021 232.15 236.01 228.48 233.57 267,332 -1.22(-0.52%)
Dec 13, 2021 237.25 237.25 232.42 234.79 204,232 -1.75(-0.74%)
Dec 10, 2021 237.42 239.27 234.78 236.54 149,970 -0.29(-0.12%)
Dec 09, 2021 240.26 242.00 236.82 236.83 143,870 -3.72(-1.55%)
Dec 08, 2021 243.64 245.63 238.92 240.55 194,746 -3.22(-1.32%)
Dec 07, 2021 237.84 246.09 237.46 243.77 287,674 +8.89(+3.78%)
Dec 06, 2021 239.18 239.19 232.47 234.88 267,700 -2.27(-0.96%)
Dec 03, 2021 243.30 243.30 231.62 237.15 266,390 -5.18(-2.14%)
Dec 02, 2021 237.89 243.52 237.88 242.33 313,697 +4.80(+2.02%)
Dec 01, 2021 241.07 246.02 237.45 237.53 228,451 -2.83(-1.18%)
Nov 30, 2021 247.71 249.01 240.03 240.36 271,209 -7.71(-3.11%)
Nov 29, 2021 253.17 253.80 247.32 248.07 190,036 -1.13(-0.45%)
Nov 26, 2021 247.78 251.80 245.96 249.20 100,854 -2.50(-0.99%)
Nov 24, 2021 247.89 252.29 245.97 251.70 179,255 +3.31(+1.33%)
Nov 23, 2021 249.60 252.62 245.94 248.39 193,150 -1.42(-0.57%)
Nov 22, 2021 249.38 254.01 247.75 249.81 178,516 +1.29(+0.52%)
Nov 19, 2021 249.79 251.27 248.12 248.52 217,453 -0.91(-0.36%)
Nov 18, 2021 249.71 249.36 247.60 249.43 211,200 +1.73(+0.70%)
Nov 17, 2021 248.19 249.44 245.65 247.70 261,960 -1.13(-0.45%)
Nov 16, 2021 245.93 251.16 244.74 248.83 423,339 +2.78(+1.13%)
Nov 15, 2021 249.57 253.69 244.65 246.05 279,215 -2.40(-0.97%)
Nov 12, 2021 249.32 251.95 245.97 248.45 213,470 -0.77(-0.31%)
Nov 11, 2021 248.22 251.92 248.22 249.22 134,731 +3.02(+1.23%)
Nov 10, 2021 245.39 246.20 240,306 -1.17(-0.47%)
Nov 09, 2021 244.50 248.03 242.04 247.37 339,658 +3.38(+1.39%)
Nov 08, 2021 245.87 248.33 242.69 243.99 228,036 +0.04(+0.02%)
Nov 05, 2021 248.16 251.65 243.38 243.95 325,941 -3.65(-1.47%)
Nov 04, 2021 245.93 247.80 241.73 247.60 443,958 +3.62(+1.48%)
Nov 03, 2021 254.97 260.00 243.79 243.98 593,253 +3.12(+1.30%)
Nov 02, 2021 238.70 243.59 238.06 240.86 314,861 +0.86(+0.36%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.