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 )

243.49 USD +10.78 (+4.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 218.72 220.02 216.01 216.78 151,822 +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 217.38 222.21 215.71 220.45 141,407 +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 198.07 199.29 196.07 196.51 786,240 -2.34(-1.18%)
Jul 23, 2021 194.62 199.80 194.47 198.85 421,559 +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%)
Jul 01, 2021 198.82 202.36 197.66 201.61 365,029 +3.83(+1.94%)
Jun 30, 2021 196.74 199.43 195.58 197.78 581,210 +0.87(+0.44%)
Jun 29, 2021 193.91 197.62 193.84 196.91 329,888 +3.07(+1.58%)
Jun 28, 2021 194.25 195.31 190.91 193.84 309,998 +1.86(+0.97%)
Jun 25, 2021 188.78 193.74 188.51 191.98 4,089,236 +3.83(+2.04%)
Jun 24, 2021 187.08 188.59 184.37 188.15 390,295 +2.44(+1.31%)
Jun 23, 2021 185.09 188.00 181.09 185.71 532,002 +0.50(+0.27%)
Jun 22, 2021 185.98 187.01 183.26 185.21 602,770 -1.36(-0.73%)
Jun 21, 2021 181.17 186.98 180.94 186.57 404,799 +6.64(+3.69%)
Jun 18, 2021 180.19 184.80 179.50 179.93 646,620 -1.99(-1.09%)
Jun 17, 2021 181.45 185.16 180.96 181.92 369,747 +0.02(+0.01%)
Jun 16, 2021 186.68 187.42 180.27 181.90 485,774 -5.24(-2.80%)
Jun 15, 2021 187.58 189.17 185.89 187.14 413,637 -0.55(-0.29%)
Jun 14, 2021 193.71 195.62 186.94 187.69 325,453 -5.37(-2.78%)
Jun 11, 2021 189.96 193.86 189.68 193.06 363,530 +4.66(+2.47%)
Jun 10, 2021 194.80 195.41 187.60 188.40 683,172 -6.42(-3.30%)
Jun 09, 2021 197.89 198.32 194.39 194.82 360,700 -1.87(-0.95%)
Jun 08, 2021 197.98 198.36 194.80 196.69 303,494 +0.31(+0.16%)
Jun 07, 2021 196.62 197.64 193.00 196.38 242,921 +0.76(+0.39%)
Jun 04, 2021 193.78 196.17 191.41 195.62 204,716 +2.97(+1.54%)
Jun 03, 2021 193.00 193.83 189.78 192.65 298,402 -1.43(-0.74%)
Jun 02, 2021 197.07 197.07 190.85 194.08 745,697 -3.05(-1.55%)
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.