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

Topbuild Corp (NY: BLD )

407.08 +15.83 (+4.05%)
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 (%)
Jun 30, 2020 112.23 116.06 111.95 113.77 753,449 +2.03(+1.82%)
Jun 29, 2020 107.37 114.36 104.52 111.74 7,422,064 +4.85(+4.54%)
Jun 26, 2020 110.99 114.32 105.37 106.89 883,400 -4.92(-4.40%)
Jun 25, 2020 116.55 117.00 108.28 111.81 1,233,201 -9.46(-7.80%)
Jun 24, 2020 125.01 126.23 118.22 121.27 348,371 -5.99(-4.71%)
Jun 23, 2020 125.13 128.22 122.53 127.26 253,739 +4.52(+3.68%)
Jun 22, 2020 121.30 123.06 119.00 122.74 230,560 +0.78(+0.64%)
Jun 19, 2020 123.99 124.82 119.31 121.96 612,300 -0.24(-0.20%)
Jun 18, 2020 125.17 126.08 121.47 122.20 242,564 -3.71(-2.95%)
Jun 17, 2020 128.12 129.13 125.70 125.91 291,272 -1.60(-1.25%)
Jun 16, 2020 133.11 133.11 124.47 127.51 408,495 -0.37(-0.29%)
Jun 15, 2020 111.50 127.98 110.07 127.88 489,235 +13.13(+11.44%)
Jun 12, 2020 119.90 120.32 112.42 114.75 435,300 +1.02(+0.90%)
Jun 11, 2020 118.53 119.56 113.66 113.73 454,702 -12.06(-9.59%)
Jun 10, 2020 126.51 128.29 121.69 125.79 288,180 -1.83(-1.43%)
Jun 09, 2020 121.24 129.81 120.50 127.62 373,351 +4.64(+3.77%)
Jun 08, 2020 131.69 134.75 122.29 122.98 406,787 -7.57(-5.80%)
Jun 05, 2020 127.95 132.60 126.00 130.55 418,600 +8.98(+7.39%)
Jun 04, 2020 126.09 126.36 121.31 121.57 335,511 -4.74(-3.75%)
Jun 03, 2020 123.49 127.26 121.65 126.31 381,674 +5.63(+4.67%)
Jun 02, 2020 120.02 120.99 118.24 120.68 257,600 +1.99(+1.68%)
Jun 01, 2020 115.56 120.50 113.55 118.69 369,321 +4.00(+3.49%)
May 29, 2020 115.55 117.63 113.76 114.69 448,000 -2.41(-2.06%)
May 28, 2020 126.50 127.73 116.37 117.10 529,120 -7.69(-6.16%)
May 27, 2020 122.01 124.91 120.84 124.79 630,385 +6.19(+5.22%)
May 26, 2020 116.07 119.52 113.58 118.60 476,779 +8.16(+7.39%)
May 22, 2020 106.30 110.63 104.87 110.44 227,900 +4.92(+4.66%)
May 21, 2020 101.95 107.82 101.75 105.52 340,444 +3.37(+3.30%)
May 20, 2020 99.51 102.27 98.93 102.15 380,057 +4.72(+4.84%)
May 19, 2020 98.98 100.88 97.35 97.43 262,707 -2.92(-2.91%)
May 18, 2020 99.40 101.53 96.82 100.35 434,243 +9.99(+11.06%)
May 15, 2020 86.60 92.18 85.76 90.36 272,400 +3.10(+3.55%)
May 14, 2020 83.57 87.30 80.77 87.26 475,151 +1.23(+1.43%)
May 13, 2020 85.88 87.55 84.35 86.03 338,808 -1.93(-2.19%)
May 12, 2020 93.76 94.30 87.73 87.96 419,036 -5.70(-6.09%)
May 11, 2020 96.76 96.76 93.31 93.66 321,305 -5.28(-5.34%)
May 08, 2020 100.70 101.81 97.91 98.94 504,900 +0.84(+0.86%)
May 07, 2020 98.63 99.65 97.50 98.10 377,128 +1.40(+1.45%)
May 06, 2020 97.74 99.44 94.36 96.70 389,195 -1.38(-1.41%)
May 05, 2020 94.40 99.66 94.39 98.08 554,811 +9.07(+10.19%)
May 04, 2020 88.11 89.33 86.13 89.01 481,507 -0.05(-0.06%)
May 01, 2020 90.44 91.42 87.30 89.06 308,300 -4.13(-4.43%)
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%)
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.