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 )

440.73 +2.26 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 168.35 172.40 168.35 170.69 372,346 +3.34(+2.00%)
Sep 29, 2020 169.65 171.82 167.28 167.35 231,645 -0.38(-0.23%)
Sep 28, 2020 162.62 168.65 161.35 167.73 376,467 +9.21(+5.81%)
Sep 25, 2020 156.68 159.20 155.02 158.52 221,200 +0.47(+0.30%)
Sep 24, 2020 154.96 161.18 153.07 158.05 286,655 +3.43(+2.22%)
Sep 23, 2020 161.52 161.78 154.12 154.62 266,507 -7.25(-4.48%)
Sep 22, 2020 158.24 162.22 155.64 161.87 169,993 +4.17(+2.64%)
Sep 21, 2020 157.75 158.67 154.51 157.70 286,063 -4.66(-2.87%)
Sep 18, 2020 163.50 165.50 159.97 162.36 730,000 +1.11(+0.69%)
Sep 17, 2020 161.49 163.96 159.16 161.25 279,814 -3.84(-2.33%)
Sep 16, 2020 157.49 166.48 157.02 165.09 378,765 +9.81(+6.32%)
Sep 15, 2020 159.43 161.07 155.15 155.28 313,041 -3.38(-2.13%)
Sep 14, 2020 158.00 158.81 154.88 158.66 182,108 +2.32(+1.48%)
Sep 11, 2020 156.47 157.46 152.95 156.34 187,100 +1.27(+0.82%)
Sep 10, 2020 154.96 158.72 153.62 155.07 334,178 +0.63(+0.41%)
Sep 09, 2020 150.42 155.46 149.17 154.44 306,893 +5.45(+3.66%)
Sep 08, 2020 145.20 154.52 144.58 148.99 451,308 +0.98(+0.66%)
Sep 04, 2020 154.96 155.35 141.14 148.01 464,700 -5.09(-3.32%)
Sep 03, 2020 161.98 161.98 152.50 153.10 411,648 -9.21(-5.67%)
Sep 02, 2020 164.82 164.99 159.33 162.31 321,768 -1.86(-1.13%)
Sep 01, 2020 153.59 164.59 152.60 164.17 350,486 +10.37(+6.74%)
Aug 31, 2020 155.81 156.26 152.81 153.80 249,892 -2.96(-1.89%)
Aug 28, 2020 155.59 157.60 154.15 156.76 228,300 +1.72(+1.11%)
Aug 27, 2020 156.61 158.18 153.33 155.04 207,131 -0.20(-0.13%)
Aug 26, 2020 155.03 156.43 152.86 155.24 217,456 +0.79(+0.51%)
Aug 25, 2020 158.83 158.83 154.04 154.45 237,997 -3.47(-2.20%)
Aug 24, 2020 158.31 158.41 155.50 157.92 156,662 +0.54(+0.34%)
Aug 21, 2020 154.57 158.63 153.52 157.38 204,100 +2.14(+1.38%)
Aug 20, 2020 155.08 159.38 154.73 155.24 208,445 -1.81(-1.15%)
Aug 19, 2020 156.69 157.65 154.12 157.05 241,543 +1.84(+1.19%)
Aug 18, 2020 157.39 159.56 155.05 155.21 379,242 -1.24(-0.79%)
Aug 17, 2020 154.24 157.34 154.00 156.45 259,481 +3.01(+1.96%)
Aug 14, 2020 151.28 154.29 151.11 153.44 283,600 +0.63(+0.41%)
Aug 13, 2020 148.00 153.84 147.20 152.81 287,136 +4.49(+3.03%)
Aug 12, 2020 145.40 149.24 145.12 148.32 228,966 +4.29(+2.98%)
Aug 11, 2020 147.04 149.30 143.73 144.03 307,251 -1.61(-1.11%)
Aug 10, 2020 147.06 151.73 143.83 145.64 366,700 +3.70(+2.61%)
Aug 07, 2020 138.15 143.19 138.15 141.94 306,600 +2.84(+2.04%)
Aug 06, 2020 140.21 140.85 137.00 139.10 216,360 -1.86(-1.32%)
Aug 05, 2020 137.69 141.53 135.86 140.96 400,273 +6.55(+4.87%)
Aug 04, 2020 139.20 140.00 128.91 134.41 451,836 -1.59(-1.17%)
Aug 03, 2020 133.00 138.12 132.50 136.00 495,097 +4.08(+3.09%)
Jul 31, 2020 132.92 134.10 128.78 131.92 315,200 -2.39(-1.78%)
Jul 30, 2020 132.55 135.40 131.01 134.31 308,894 +0.05(+0.04%)
Jul 29, 2020 128.02 134.83 127.86 134.26 368,417 +7.40(+5.83%)
Jul 28, 2020 133.14 135.55 126.74 126.86 316,625 -6.46(-4.85%)
Jul 27, 2020 125.08 133.41 125.08 133.32 377,199 +8.45(+6.77%)
Jul 24, 2020 124.01 125.95 121.54 124.87 244,300 +0.22(+0.18%)
Jul 23, 2020 125.70 129.63 123.33 124.65 286,718 -0.48(-0.38%)
Jul 22, 2020 121.28 128.07 121.28 125.13 322,773 +2.80(+2.29%)
Jul 21, 2020 125.65 125.78 122.04 122.33 246,128 -2.66(-2.13%)
Jul 20, 2020 126.00 126.37 123.37 124.99 154,810 -1.00(-0.79%)
Jul 17, 2020 127.50 128.56 125.68 125.99 328,800 -0.98(-0.77%)
Jul 16, 2020 123.64 127.34 122.64 126.97 430,115 +3.51(+2.84%)
Jul 15, 2020 121.87 124.51 119.34 123.46 408,125 +5.25(+4.44%)
Jul 14, 2020 112.43 118.29 112.13 118.21 313,724 +5.09(+4.50%)
Jul 13, 2020 119.17 121.00 112.92 113.12 254,870 -4.11(-3.51%)
Jul 10, 2020 117.45 118.98 116.34 117.23 183,500 +0.71(+0.61%)
Jul 09, 2020 119.30 119.44 114.85 116.52 348,776 -2.95(-2.47%)
Jul 08, 2020 114.56 119.48 114.56 119.47 301,672 +5.89(+5.19%)
Jul 07, 2020 116.44 117.25 113.36 113.58 302,818 -4.44(-3.76%)
Jul 06, 2020 114.98 118.50 114.34 118.02 408,102 +6.28(+5.62%)
Jul 02, 2020 114.53 115.72 111.32 111.74 324,500 +0.06(+0.05%)
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.