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 )

164.78 -0.36 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 166.20 169.34 164.03 164.78 275,860 -0.36(-0.22%)
Sep 29, 2022 164.51 167.06 163.91 165.14 327,819 -2.83(-1.68%)
Sep 28, 2022 160.00 168.41 160.00 167.97 304,349 +9.82(+6.21%)
Sep 27, 2022 157.29 159.61 154.74 158.15 286,172 +3.03(+1.95%)
Sep 26, 2022 159.85 161.36 153.82 155.12 392,631 -4.95(-3.09%)
Sep 23, 2022 160.37 161.35 157.67 160.07 287,166 -2.48(-1.53%)
Sep 22, 2022 166.50 167.57 159.81 162.55 301,782 -5.21(-3.11%)
Sep 21, 2022 170.00 172.41 167.45 167.76 412,068 -1.09(-0.65%)
Sep 20, 2022 169.84 171.07 167.29 168.85 460,937 -4.76(-2.74%)
Sep 19, 2022 170.39 174.40 170.39 173.61 279,683 +5.07(+3.01%)
Sep 16, 2022 168.01 170.59 166.97 168.54 484,246 -2.01(-1.18%)
Sep 15, 2022 169.09 173.18 168.13 170.55 365,278 +1.22(+0.72%)
Sep 14, 2022 174.83 176.58 167.54 169.33 421,894 -5.66(-3.23%)
Sep 13, 2022 177.74 178.29 174.19 174.99 440,152 -9.55(-5.18%)
Sep 12, 2022 187.22 188.16 183.29 184.54 174,680 -1.59(-0.85%)
Sep 09, 2022 183.68 186.82 183.59 186.13 150,964 +3.13(+1.71%)
Sep 08, 2022 179.81 183.52 178.60 183.00 150,927 +1.40(+0.77%)
Sep 07, 2022 177.24 182.26 176.85 181.60 233,304 +5.52(+3.13%)
Sep 06, 2022 179.98 182.80 173.68 176.08 317,810 -3.67(-2.04%)
Sep 02, 2022 182.95 183.78 179.31 179.75 179,665 -1.56(-0.86%)
Sep 01, 2022 181.20 182.78 179.03 181.31 230,704 -2.45(-1.33%)
Aug 31, 2022 184.80 185.82 183.21 183.76 210,600 -0.96(-0.52%)
Aug 30, 2022 187.34 188.07 183.52 184.72 150,325 -1.41(-0.76%)
Aug 29, 2022 183.76 187.55 183.50 186.13 183,794 +1.74(+0.94%)
Aug 26, 2022 193.70 194.91 183.76 184.39 298,046 -11.08(-5.67%)
Aug 25, 2022 191.55 197.80 190.68 195.47 109,943 +2.51(+1.30%)
Aug 24, 2022 191.94 194.56 190.54 192.96 149,758 +1.27(+0.66%)
Aug 23, 2022 193.39 195.16 190.39 191.69 107,026 -0.49(-0.25%)
Aug 22, 2022 192.60 195.38 190.00 192.18 133,277 -3.41(-1.74%)
Aug 19, 2022 199.52 199.52 194.14 195.59 151,853 -5.58(-2.77%)
Aug 18, 2022 203.80 204.51 200.86 201.17 146,352 -0.89(-0.44%)
Aug 17, 2022 202.96 204.52 199.91 202.06 210,929 -2.92(-1.42%)
Aug 16, 2022 200.61 205.37 198.61 204.98 379,852 +2.88(+1.43%)
Aug 15, 2022 202.33 202.51 198.00 202.10 319,052 -0.63(-0.31%)
Aug 12, 2022 202.04 203.54 200.12 202.73 178,244 +1.18(+0.59%)
Aug 11, 2022 202.37 208.02 200.13 201.55 228,965 +2.29(+1.15%)
Aug 10, 2022 198.20 201.52 197.06 199.26 252,850 +8.67(+4.55%)
Aug 09, 2022 197.88 199.40 189.90 190.59 248,584 -9.65(-4.82%)
Aug 08, 2022 198.13 206.04 198.13 200.24 221,103 +3.61(+1.84%)
Aug 05, 2022 202.37 203.70 195.95 196.63 289,441 -10.66(-5.14%)
Aug 04, 2022 202.39 209.76 202.39 207.29 290,189 +3.24(+1.59%)
Aug 03, 2022 211.37 214.02 203.82 204.05 313,053 -3.27(-1.58%)
Aug 02, 2022 220.00 221.38 204.85 207.32 383,986 -9.72(-4.48%)
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.