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 (%)
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%)
Nov 01, 2021 234.54 240.15 233.62 240.00 223,400 +5.04(+2.15%)
Oct 29, 2021 232.67 235.86 231.52 234.96 250,909 +1.93(+0.83%)
Oct 28, 2021 226.98 234.09 224.65 233.03 172,018 +8.20(+3.65%)
Oct 27, 2021 225.80 231.19 223.19 224.83 186,121 -0.93(-0.41%)
Oct 26, 2021 230.00 225.76 184,609 -2.46(-1.08%)
Oct 25, 2021 222.55 230.72 222.55 228.22 151,907 +4.01(+1.79%)
Oct 22, 2021 217.99 227.33 217.99 224.21 204,635 +6.55(+3.01%)
Oct 21, 2021 212.91 217.66 212.91 217.66 244,753 +4.60(+2.16%)
Oct 20, 2021 214.27 215.66 212.59 213.06 138,427 -0.79(-0.37%)
Oct 19, 2021 213.89 215.06 211.68 213.85 113,876 +1.54(+0.73%)
Oct 18, 2021 206.93 212.45 205.81 212.31 147,747 +5.03(+2.43%)
Oct 15, 2021 207.64 209.05 205.99 207.28 241,959 +1.93(+0.94%)
Oct 14, 2021 200.00 207.24 199.14 205.35 336,284 +7.16(+3.61%)
Oct 13, 2021 205.49 205.49 197.84 198.19 358,365 -6.22(-3.04%)
Oct 12, 2021 207.82 208.63 203.64 204.41 108,327 -2.17(-1.05%)
Oct 11, 2021 205.62 208.87 205.08 206.58 75,387 +0.73(+0.35%)
Oct 08, 2021 206.95 207.80 204.07 205.85 121,918 -1.31(-0.63%)
Oct 07, 2021 204.29 208.55 203.50 207.16 256,818 +4.72(+2.33%)
Oct 06, 2021 202.76 204.75 199.31 202.44 170,969 -2.27(-1.11%)
Oct 05, 2021 204.93 207.27 202.25 204.71 334,226 -0.29(-0.14%)
Oct 04, 2021 204.31 205.12 201.17 205.00 268,247 +1.38(+0.68%)
Oct 01, 2021 200.24 204.65 196.24 203.62 187,747 +4.15(+2.08%)
Sep 30, 2021 204.11 204.50 199.47 199.47 297,790 -4.77(-2.34%)
Sep 29, 2021 203.29 205.54 201.92 204.24 143,554 +3.44(+1.71%)
Sep 28, 2021 204.79 206.13 200.15 200.80 129,411 -5.91(-2.86%)
Sep 27, 2021 207.83 210.12 206.54 206.71 138,946 -1.27(-0.61%)
Sep 24, 2021 207.64 212.12 205.39 207.98 146,260 +0.34(+0.16%)
Sep 23, 2021 205.15 209.06 204.11 207.64 159,250 +3.14(+1.54%)
Sep 22, 2021 200.79 206.96 200.44 204.50 252,887 +4.84(+2.42%)
Sep 21, 2021 198.36 200.72 196.55 199.66 189,751 +1.79(+0.90%)
Sep 20, 2021 194.54 198.03 191.36 197.87 204,169 -1.73(-0.87%)
Sep 17, 2021 202.00 202.87 198.31 199.60 373,929 -2.62(-1.30%)
Sep 16, 2021 200.02 203.09 199.13 202.22 158,966 +2.25(+1.13%)
Sep 15, 2021 201.60 201.60 197.20 199.97 234,765 -0.53(-0.26%)
Sep 14, 2021 203.72 204.54 199.82 200.50 133,731 -2.50(-1.23%)
Sep 13, 2021 209.42 209.42 201.63 203.00 156,561 -4.81(-2.31%)
Sep 10, 2021 206.00 210.18 205.48 207.81 238,804 +3.20(+1.56%)
Sep 09, 2021 202.22 205.66 201.21 204.61 150,832 +1.78(+0.88%)
Sep 08, 2021 201.68 203.09 199.27 202.83 127,660 +1.61(+0.80%)
Sep 07, 2021 202.35 204.68 200.85 201.22 137,998 -1.13(-0.56%)
Sep 03, 2021 201.38 203.22 199.76 202.35 76,194 -0.17(-0.08%)
Sep 02, 2021 200.42 203.68 199.65 202.52 153,125 +3.18(+1.60%)
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.