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:

Topbuild Corp (NY: BLD )

437.61 -0.87 (-0.20%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 97.44 97.83 93.13 93.19 335,812 -8.05(-7.95%)
Apr 29, 2020 97.12 103.65 97.12 101.24 592,426 +7.70(+8.23%)
Apr 28, 2020 90.00 94.05 89.64 93.54 419,835 +7.42(+8.62%)
Apr 27, 2020 82.03 86.67 82.03 86.12 323,078 +5.27(+6.52%)
Apr 24, 2020 76.70 81.24 75.89 80.85 271,200 +4.93(+6.49%)
Apr 23, 2020 75.30 77.97 74.25 75.92 202,782 +0.90(+1.20%)
Apr 22, 2020 77.25 77.25 74.39 75.02 243,836 +0.35(+0.47%)
Apr 21, 2020 72.12 75.20 72.12 74.67 353,143 -0.64(-0.85%)
Apr 20, 2020 75.26 77.97 75.22 75.31 307,757 -2.66(-3.41%)
Apr 17, 2020 72.31 78.44 72.31 77.97 343,100 +8.39(+12.06%)
Apr 16, 2020 70.65 71.50 68.66 69.58 388,069 -0.96(-1.36%)
Apr 15, 2020 74.74 75.22 70.20 70.54 305,681 -6.93(-8.95%)
Apr 14, 2020 79.34 80.68 76.29 77.47 281,388 +1.35(+1.77%)
Apr 13, 2020 82.33 82.33 75.19 76.12 356,776 -7.15(-8.59%)
Apr 09, 2020 80.78 84.11 79.07 83.27 396,400 +5.28(+6.77%)
Apr 08, 2020 74.94 80.03 73.82 77.99 435,349 +4.81(+6.57%)
Apr 07, 2020 73.40 78.41 72.72 73.18 387,280 +2.37(+3.35%)
Apr 06, 2020 62.53 70.96 62.05 70.81 424,822 +10.03(+16.50%)
Apr 03, 2020 64.41 65.19 59.09 60.78 277,800 -4.35(-6.68%)
Apr 02, 2020 62.31 67.12 61.43 65.13 296,562 +2.14(+3.40%)
Apr 01, 2020 67.84 69.89 61.83 62.99 400,717 -8.65(-12.07%)
Mar 31, 2020 74.21 75.86 70.31 71.64 391,408 -2.92(-3.92%)
Mar 30, 2020 79.62 79.68 72.88 74.56 368,997 -4.35(-5.51%)
Mar 27, 2020 79.84 82.81 77.17 78.91 409,300 -4.32(-5.19%)
Mar 26, 2020 77.22 83.47 75.56 83.23 288,162 +7.14(+9.38%)
Mar 25, 2020 73.60 79.64 70.26 76.09 607,508 +1.97(+2.66%)
Mar 24, 2020 69.73 77.38 68.01 74.12 406,758 +8.51(+12.97%)
Mar 23, 2020 65.16 66.48 61.43 65.61 759,821 -0.60(-0.91%)
Mar 20, 2020 64.13 68.99 61.95 66.21 763,300 +2.28(+3.57%)
Mar 19, 2020 59.51 66.88 57.01 63.93 387,346 +4.03(+6.73%)
Mar 18, 2020 58.01 62.95 54.83 59.90 1,007,853 -3.79(-5.95%)
Mar 17, 2020 60.37 65.37 54.93 63.69 1,112,802 +4.57(+7.73%)
Mar 16, 2020 70.47 71.13 58.13 59.12 682,924 -20.43(-25.68%)
Mar 13, 2020 80.71 81.76 73.24 79.55 630,500 +4.06(+5.38%)
Mar 12, 2020 80.36 80.87 69.90 75.49 714,891 -10.81(-12.53%)
Mar 11, 2020 91.60 92.25 85.05 86.30 438,043 -8.13(-8.61%)
Mar 10, 2020 94.74 94.74 89.00 94.43 555,791 +2.18(+2.36%)
Mar 09, 2020 94.43 98.96 91.01 92.25 446,023 -14.45(-13.54%)
Mar 06, 2020 106.82 109.38 102.93 106.70 403,200 -3.97(-3.59%)
Mar 05, 2020 113.34 114.29 109.00 110.67 455,031 -5.58(-4.80%)
Mar 04, 2020 110.94 116.35 108.90 116.25 541,903 +8.95(+8.34%)
Mar 03, 2020 105.65 108.41 104.14 107.30 408,294 +1.56(+1.48%)
Mar 02, 2020 101.00 106.08 100.61 105.74 523,843 +4.74(+4.69%)
Feb 28, 2020 103.38 104.38 97.72 101.00 774,200 -5.36(-5.04%)
Feb 27, 2020 105.03 110.61 103.65 106.36 538,320 -2.34(-2.15%)
Feb 26, 2020 115.19 115.71 108.26 108.70 726,730 -5.31(-4.66%)
Feb 25, 2020 119.80 120.00 108.08 114.01 870,083 -6.77(-5.61%)
Feb 24, 2020 118.14 122.13 118.14 120.78 371,657 -2.23(-1.81%)
Feb 21, 2020 123.49 125.62 119.15 123.01 258,400 -0.82(-0.66%)
Feb 20, 2020 123.17 124.73 120.58 123.83 269,793 +0.40(+0.32%)
Feb 19, 2020 121.42 125.66 121.42 123.43 401,389 +2.80(+2.32%)
Feb 18, 2020 118.86 120.74 118.38 120.63 243,090 +2.05(+1.73%)
Feb 14, 2020 119.34 119.56 117.89 118.58 129,700 -0.12(-0.10%)
Feb 13, 2020 117.18 120.71 117.18 118.70 268,884 +1.05(+0.89%)
Feb 12, 2020 116.93 117.76 113.70 117.65 195,734 +0.44(+0.38%)
Feb 11, 2020 119.95 120.62 117.04 117.21 213,074 -1.86(-1.56%)
Feb 10, 2020 116.43 120.06 116.43 119.07 397,080 +3.17(+2.74%)
Feb 07, 2020 115.88 116.50 114.75 115.90 178,800 +0.35(+0.30%)
Feb 06, 2020 115.13 116.62 114.57 115.55 184,054 +1.04(+0.91%)
Feb 05, 2020 112.92 115.61 111.81 114.51 252,826 +2.51(+2.24%)
Feb 04, 2020 114.60 114.87 111.09 112.00 243,701 -1.52(-1.34%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.