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 )

442.39 +3.92 (+0.89%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 273.53 277.86 267.35 269.79 300,488 -5.07(-1.84%)
Nov 29, 2021 278.38 278.64 271.81 274.86 151,906 -0.38(-0.14%)
Nov 26, 2021 274.93 280.50 270.06 275.24 166,611 -3.74(-1.34%)
Nov 24, 2021 278.24 279.68 275.93 278.98 97,168 -1.02(-0.36%)
Nov 23, 2021 277.80 280.99 274.12 280.00 284,254 +0.09(+0.03%)
Nov 22, 2021 275.41 284.01 272.32 279.91 377,230 +4.69(+1.70%)
Nov 19, 2021 274.23 278.08 272.50 275.22 147,036 +1.36(+0.50%)
Nov 18, 2021 276.35 274.41 273.42 273.86 146,955 -0.40(-0.15%)
Nov 17, 2021 276.97 278.67 269.38 274.26 199,641 -2.62(-0.95%)
Nov 16, 2021 268.55 281.31 267.17 276.88 280,535 +9.16(+3.42%)
Nov 15, 2021 270.21 271.76 266.68 267.72 210,203 -1.34(-0.50%)
Nov 12, 2021 265.20 269.68 263.57 269.06 132,035 +5.06(+1.92%)
Nov 11, 2021 260.96 265.11 259.05 264.00 116,517 +4.06(+1.56%)
Nov 10, 2021 263.43 259.94 232,173 -4.73(-1.79%)
Nov 09, 2021 263.37 266.02 261.50 264.67 105,963 +3.17(+1.21%)
Nov 08, 2021 265.61 268.64 260.10 261.50 122,830 -2.65(-1.00%)
Nov 05, 2021 264.40 267.26 260.71 264.15 260,674 +3.24(+1.24%)
Nov 04, 2021 260.57 266.58 258.74 260.91 272,326 +1.31(+0.50%)
Nov 03, 2021 259.46 264.03 257.21 259.60 178,675 +1.53(+0.59%)
Nov 02, 2021 258.00 259.15 243.91 258.07 314,386 -5.12(-1.95%)
Nov 01, 2021 257.67 264.38 255.86 263.19 230,542 +6.22(+2.42%)
Oct 29, 2021 253.19 258.56 253.19 256.97 196,457 +2.86(+1.13%)
Oct 28, 2021 251.19 256.23 251.17 254.11 124,788 +4.81(+1.93%)
Oct 27, 2021 247.91 252.22 247.32 249.30 333,941 +2.65(+1.07%)
Oct 26, 2021 250.78 246.65 215,659 -3.35(-1.34%)
Oct 25, 2021 243.48 250.17 242.48 250.00 218,004 +6.51(+2.67%)
Oct 22, 2021 233.59 250.87 232.72 243.49 513,838 +10.78(+4.63%)
Oct 21, 2021 229.00 232.79 227.60 232.71 152,568 +4.67(+2.05%)
Oct 20, 2021 221.61 228.21 221.37 228.04 178,376 +6.43(+2.90%)
Oct 19, 2021 225.85 226.97 220.55 221.61 92,497 -2.78(-1.24%)
Oct 18, 2021 220.03 225.51 218.72 224.39 136,179 +3.61(+1.64%)
Oct 15, 2021 222.06 223.97 220.12 220.78 245,638 +0.48(+0.22%)
Oct 14, 2021 214.09 220.99 213.74 220.30 157,175 +7.93(+3.73%)
Oct 13, 2021 211.29 212.90 208.62 212.37 127,109 +2.58(+1.23%)
Oct 12, 2021 209.73 210.19 206.74 209.79 117,577 +0.07(+0.03%)
Oct 11, 2021 210.83 212.71 209.46 209.72 89,958 -0.92(-0.44%)
Oct 08, 2021 213.20 213.20 209.91 210.64 123,396 -1.96(-0.92%)
Oct 07, 2021 211.39 214.47 210.64 212.60 131,294 +4.02(+1.93%)
Oct 06, 2021 203.70 208.72 202.22 208.58 173,055 +2.70(+1.31%)
Oct 05, 2021 208.86 210.46 205.54 205.88 245,985 -2.54(-1.22%)
Oct 04, 2021 205.75 208.84 203.59 208.42 196,918 +1.81(+0.88%)
Oct 01, 2021 205.00 208.32 200.13 206.61 159,005 +1.80(+0.88%)
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%)
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.