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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Topbuild Corp (NY: BLD )

388.27 -6.86 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 157.23 159.79 150.80 153.21 346,100 -4.27(-2.71%)
Oct 29, 2020 161.76 162.87 157.04 157.48 263,017 -3.87(-2.40%)
Oct 28, 2020 162.08 167.21 160.86 161.35 277,666 -4.40(-2.65%)
Oct 27, 2020 171.45 171.45 165.05 165.75 278,006 -4.40(-2.59%)
Oct 26, 2020 176.91 178.97 168.89 170.15 207,999 -9.09(-5.07%)
Oct 23, 2020 179.00 180.88 175.85 179.24 172,400 +1.36(+0.76%)
Oct 22, 2020 178.39 179.30 172.58 177.88 337,875 +0.91(+0.51%)
Oct 21, 2020 182.67 183.75 175.69 176.97 220,668 -4.94(-2.72%)
Oct 20, 2020 182.99 186.27 180.34 181.91 348,864 +0.30(+0.17%)
Oct 19, 2020 187.11 188.48 179.83 181.61 158,748 -4.86(-2.61%)
Oct 16, 2020 188.89 190.98 186.10 186.47 127,700 -2.31(-1.22%)
Oct 15, 2020 182.70 189.37 180.26 188.78 144,311 +3.05(+1.64%)
Oct 14, 2020 190.12 190.12 184.12 185.73 251,855 -2.14(-1.14%)
Oct 13, 2020 188.53 190.16 186.08 187.87 167,003 -3.11(-1.63%)
Oct 12, 2020 188.43 191.79 186.57 190.98 149,028 +4.07(+2.18%)
Oct 09, 2020 185.85 187.97 183.27 186.91 179,200 +3.38(+1.84%)
Oct 08, 2020 183.25 186.54 182.38 183.53 237,657 +3.05(+1.69%)
Oct 07, 2020 180.94 183.79 178.99 180.48 237,212 +2.88(+1.62%)
Oct 06, 2020 180.77 186.10 175.56 177.60 437,843 -0.15(-0.08%)
Oct 05, 2020 177.88 183.55 173.31 177.75 434,023 -2.00(-1.11%)
Oct 02, 2020 173.00 180.94 170.35 179.75 241,400 +2.86(+1.62%)
Oct 01, 2020 172.10 177.27 170.41 176.89 535,176 +6.20(+3.63%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.