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 )

279.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 65.56 66.40 64.53 64.82 224,700 -0.36(-0.55%)
Mar 28, 2019 66.18 66.45 64.27 65.18 222,313 -0.77(-1.17%)
Mar 27, 2019 65.41 66.99 64.77 65.95 355,596 +0.92(+1.41%)
Mar 26, 2019 66.11 66.31 63.97 65.03 370,213 -0.85(-1.29%)
Mar 25, 2019 63.37 66.16 63.37 65.88 258,671 +2.39(+3.76%)
Mar 22, 2019 63.79 65.64 63.23 63.49 271,500 -0.89(-1.38%)
Mar 21, 2019 62.68 65.28 62.68 64.38 209,174 +1.49(+2.37%)
Mar 20, 2019 63.00 64.16 61.55 62.89 351,377 -0.36(-0.57%)
Mar 19, 2019 63.65 64.93 63.09 63.25 312,424 -0.66(-1.03%)
Mar 18, 2019 63.37 64.05 62.28 63.91 341,427 +0.12(+0.19%)
Mar 15, 2019 63.60 65.24 63.56 63.79 663,300 +0.26(+0.41%)
Mar 14, 2019 63.24 63.72 62.72 63.53 272,622 +0.14(+0.22%)
Mar 13, 2019 64.77 65.38 63.03 63.39 272,862 -1.18(-1.83%)
Mar 12, 2019 65.02 65.43 64.26 64.57 402,315 -0.35(-0.54%)
Mar 11, 2019 63.84 65.08 63.45 64.92 402,036 +1.20(+1.88%)
Mar 08, 2019 62.76 64.54 62.74 63.72 396,600 +0.72(+1.14%)
Mar 07, 2019 62.58 64.27 61.94 63.00 481,370 +1.70(+2.77%)
Mar 06, 2019 61.58 62.07 60.67 61.30 437,100 -0.37(-0.60%)
Mar 05, 2019 61.66 62.21 61.40 61.67 451,221 +0.27(+0.44%)
Mar 04, 2019 60.24 61.95 59.73 61.40 465,353 +1.34(+2.23%)
Mar 01, 2019 59.91 60.25 58.38 60.06 300,900 +0.56(+0.94%)
Feb 28, 2019 59.18 59.96 57.56 59.50 401,486 -0.18(-0.30%)
Feb 27, 2019 59.92 60.47 57.71 59.68 325,661 +0.06(+0.10%)
Feb 26, 2019 58.01 61.00 56.88 59.62 663,545 +0.92(+1.57%)
Feb 25, 2019 58.93 59.51 58.38 58.70 315,368 +0.62(+1.07%)
Feb 22, 2019 58.02 58.26 57.21 58.08 201,000 +0.28(+0.48%)
Feb 21, 2019 56.94 57.86 56.29 57.80 203,791 +0.52(+0.91%)
Feb 20, 2019 57.83 58.35 56.81 57.28 291,542 -0.59(-1.02%)
Feb 19, 2019 57.91 58.92 57.77 57.87 231,573 -0.21(-0.36%)
Feb 15, 2019 56.97 58.34 56.27 58.08 290,700 +1.56(+2.76%)
Feb 14, 2019 55.69 56.90 55.69 56.52 309,960 +0.45(+0.80%)
Feb 13, 2019 56.38 56.46 54.61 56.07 235,767 -0.22(-0.39%)
Feb 12, 2019 53.78 56.91 53.78 56.29 367,032 +2.97(+5.57%)
Feb 11, 2019 53.06 53.68 52.47 53.32 213,868 +0.48(+0.91%)
Feb 08, 2019 52.80 53.11 52.16 52.84 99,300 -0.21(-0.40%)
Feb 07, 2019 53.04 53.72 52.31 53.05 168,005 +0.25(+0.47%)
Feb 06, 2019 54.85 55.18 52.65 52.80 168,040 -2.06(-3.76%)
Feb 05, 2019 53.94 54.93 53.82 54.86 231,546 +1.05(+1.95%)
Feb 04, 2019 53.25 53.86 52.61 53.81 128,737 +0.61(+1.15%)
Feb 01, 2019 53.05 54.80 52.83 53.20 503,500 +0.39(+0.74%)
Jan 31, 2019 50.17 53.07 49.56 52.81 637,674 +2.83(+5.66%)
Jan 30, 2019 49.94 50.16 48.35 49.98 288,098 +0.26(+0.52%)
Jan 29, 2019 48.95 50.17 47.70 49.72 215,556 +0.55(+1.12%)
Jan 28, 2019 48.42 50.23 48.42 49.17 166,992 +0.29(+0.59%)
Jan 25, 2019 50.13 51.14 48.57 48.88 259,000 -0.63(-1.27%)
Jan 24, 2019 48.92 49.85 48.56 49.51 216,404 +0.59(+1.21%)
Jan 23, 2019 48.42 49.76 48.03 48.92 322,612 +0.72(+1.49%)
Jan 22, 2019 48.00 49.36 47.28 48.20 284,788 -0.29(-0.60%)
Jan 18, 2019 48.47 49.38 47.48 48.49 354,000 +0.18(+0.37%)
Jan 17, 2019 47.86 48.74 47.73 48.31 236,609 +0.36(+0.75%)
Jan 16, 2019 48.21 48.83 47.58 47.95 176,903 -0.20(-0.42%)
Jan 15, 2019 47.75 48.48 46.57 48.15 236,881 -0.84(-1.71%)
Jan 14, 2019 49.65 50.16 48.92 48.99 244,012 -1.05(-2.10%)
Jan 11, 2019 50.20 51.01 49.54 50.04 235,000 -0.64(-1.26%)
Jan 10, 2019 51.00 51.49 50.19 50.68 192,878 -0.32(-0.63%)
Jan 09, 2019 49.29 51.11 47.98 51.00 344,627 +1.87(+3.81%)
Jan 08, 2019 49.18 49.38 48.31 49.13 292,811 +0.40(+0.82%)
Jan 07, 2019 47.58 49.40 46.75 48.73 205,777 +0.57(+1.18%)
Jan 04, 2019 46.33 48.43 46.05 48.16 223,000 +2.64(+5.80%)
Jan 03, 2019 44.83 45.97 44.35 45.52 262,628 +0.18(+0.40%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.