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 )

441.05 +2.58 (+0.59%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 213.00 213.79 204.60 204.81 228,599 -6.88(-3.25%)
Sep 29, 2021 210.74 213.18 210.23 211.69 178,203 +1.93(+0.92%)
Sep 28, 2021 218.69 222.27 209.49 209.76 340,089 -11.63(-5.25%)
Sep 27, 2021 217.97 222.06 216.63 221.39 184,300 +2.15(+0.98%)
Sep 24, 2021 217.65 221.89 216.05 219.24 164,880 -0.57(-0.26%)
Sep 23, 2021 222.71 224.40 219.16 219.81 324,128 -0.29(-0.13%)
Sep 22, 2021 219.92 223.58 218.56 220.10 213,529 +1.19(+0.54%)
Sep 21, 2021 219.49 221.38 217.16 218.91 172,863 +0.20(+0.09%)
Sep 20, 2021 220.19 222.57 216.23 218.71 204,021 -6.73(-2.99%)
Sep 17, 2021 226.08 226.89 222.67 225.44 537,789 -0.49(-0.22%)
Sep 16, 2021 221.56 227.52 218.83 225.93 227,336 +4.10(+1.85%)
Sep 15, 2021 218.74 222.09 213.75 221.83 233,323 +3.09(+1.41%)
Sep 14, 2021 224.15 225.43 217.47 218.74 216,696 -4.69(-2.10%)
Sep 13, 2021 227.15 227.58 219.50 223.43 344,642 -1.86(-0.83%)
Sep 10, 2021 229.73 230.54 224.73 225.29 488,517 +1.56(+0.70%)
Sep 09, 2021 220.00 231.93 219.05 223.73 716,700 +3.75(+1.70%)
Sep 08, 2021 218.50 220.97 216.99 219.98 522,111 +3.17(+1.46%)
Sep 07, 2021 218.65 220.00 216.38 216.81 108,977 -3.08(-1.40%)
Sep 03, 2021 218.53 220.32 217.41 219.89 138,487 -0.11(-0.05%)
Sep 02, 2021 221.07 221.07 218.16 220.00 156,310 +0.27(+0.12%)
Sep 01, 2021 220.30 220.30 217.50 219.73 114,213 +0.94(+0.43%)
Aug 31, 2021 220.69 220.78 216.21 218.79 157,575 -1.08(-0.49%)
Aug 30, 2021 220.00 222.97 219.36 219.87 207,907 -1.19(-0.54%)
Aug 27, 2021 217.66 222.77 217.66 221.06 186,428 +3.39(+1.56%)
Aug 26, 2021 219.83 221.03 216.08 217.67 142,224 -2.34(-1.06%)
Aug 25, 2021 220.00 221.78 219.44 220.01 277,309 +0.08(+0.04%)
Aug 24, 2021 217.95 221.53 216.86 219.93 266,072 +3.15(+1.45%)
Aug 23, 2021 218.72 220.03 216.01 216.78 151,822 +0.11(+0.05%)
Aug 20, 2021 211.97 217.14 210.61 216.67 102,891 +4.31(+2.03%)
Aug 19, 2021 211.53 215.87 210.17 212.36 104,508 -1.90(-0.89%)
Aug 18, 2021 213.83 219.00 213.73 214.26 143,622 -0.98(-0.46%)
Aug 17, 2021 221.00 221.00 213.50 215.24 242,010 -8.69(-3.88%)
Aug 16, 2021 221.78 227.80 221.72 223.93 180,404 +0.13(+0.06%)
Aug 13, 2021 224.91 225.62 221.85 223.80 119,208 -1.36(-0.60%)
Aug 12, 2021 228.85 229.89 222.16 225.16 190,225 -2.41(-1.06%)
Aug 11, 2021 221.49 227.91 219.74 227.57 193,053 +7.12(+3.23%)
Aug 10, 2021 217.38 222.21 215.72 220.45 141,407 +3.08(+1.42%)
Aug 09, 2021 217.86 218.33 214.93 217.37 156,664 -1.47(-0.67%)
Aug 06, 2021 218.46 220.68 216.14 218.84 229,192 +1.42(+0.65%)
Aug 05, 2021 214.93 218.52 213.36 217.42 211,956 +3.65(+1.71%)
Aug 04, 2021 217.02 218.67 212.10 213.77 337,348 -2.96(-1.37%)
Aug 03, 2021 211.98 217.59 203.69 216.73 602,862 +15.11(+7.49%)
Aug 02, 2021 203.44 205.07 200.43 201.62 280,626 -1.07(-0.53%)
Jul 30, 2021 202.69 206.50 201.42 202.69 269,449 -0.82(-0.40%)
Jul 29, 2021 200.34 206.56 200.34 203.51 290,892 +5.25(+2.65%)
Jul 28, 2021 198.66 201.22 195.57 198.26 254,996 +0.03(+0.02%)
Jul 27, 2021 195.74 198.38 193.50 198.23 200,636 +1.72(+0.88%)
Jul 26, 2021 198.07 199.29 196.06 196.51 786,240 -2.34(-1.18%)
Jul 23, 2021 194.62 199.81 194.47 198.85 421,559 +5.96(+3.09%)
Jul 22, 2021 196.41 197.20 192.79 192.89 230,277 -3.15(-1.61%)
Jul 21, 2021 193.29 196.61 191.33 196.04 228,610 +2.87(+1.49%)
Jul 20, 2021 185.17 194.22 184.68 193.17 410,152 +8.67(+4.70%)
Jul 19, 2021 180.66 186.76 180.66 184.50 311,775 -0.95(-0.51%)
Jul 16, 2021 187.64 188.88 184.96 185.45 266,774 -0.78(-0.42%)
Jul 15, 2021 183.96 187.50 183.96 186.23 207,307 +1.24(+0.67%)
Jul 14, 2021 185.65 187.19 184.16 184.99 227,402 +1.64(+0.89%)
Jul 13, 2021 187.65 188.36 182.94 183.35 271,960 -6.27(-3.31%)
Jul 12, 2021 184.90 190.15 184.90 189.62 352,579 +3.62(+1.95%)
Jul 09, 2021 186.47 187.72 184.75 186.00 409,709 +2.00(+1.09%)
Jul 08, 2021 183.16 186.89 181.70 184.00 518,335 -5.50(-2.90%)
Jul 07, 2021 190.56 191.50 188.22 189.50 372,403 +0.11(+0.06%)
Jul 06, 2021 195.75 196.61 188.85 189.39 402,989 -6.56(-3.35%)
Jul 02, 2021 202.22 202.48 195.51 195.95 212,020 -5.66(-2.81%)
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.