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:

Siteone Landscape Supply (NY: SITE )

143.79 -0.21 (-0.15%)
Streaming Delayed Price Updated: 2:48 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 146.11 147.10 143.53 144.00 282,278 -2.74(-1.87%)
Oct 07, 2024 142.49 146.91 141.50 146.74 220,347 +2.72(+1.89%)
Oct 04, 2024 149.22 149.36 143.98 144.02 211,341 -3.00(-2.04%)
Oct 03, 2024 148.08 148.65 146.53 147.02 214,001 -2.14(-1.43%)
Oct 02, 2024 148.36 150.58 147.94 149.16 176,803 -0.55(-0.37%)
Oct 01, 2024 150.91 150.91 146.01 149.71 207,029 -1.20(-0.80%)
Sep 30, 2024 150.08 152.12 148.77 150.91 193,841 -0.28(-0.19%)
Sep 27, 2024 152.49 154.19 151.18 151.19 288,933 +0.37(+0.25%)
Sep 26, 2024 150.73 151.27 148.94 150.82 149,834 +3.40(+2.31%)
Sep 25, 2024 151.00 151.00 147.33 147.42 202,450 -3.04(-2.02%)
Sep 24, 2024 150.00 151.21 149.15 150.46 190,700 +1.45(+0.97%)
Sep 23, 2024 150.96 151.38 147.71 149.01 246,537 -0.17(-0.11%)
Sep 20, 2024 152.25 152.25 148.09 149.18 315,311 -4.34(-2.83%)
Sep 19, 2024 152.49 155.07 149.47 153.52 350,623 +6.55(+4.46%)
Sep 18, 2024 147.60 152.86 145.55 146.97 274,810 +0.05(+0.03%)
Sep 17, 2024 143.09 148.03 142.98 146.92 184,641 +5.29(+3.74%)
Sep 16, 2024 141.85 142.63 139.78 141.63 150,236 +0.59(+0.42%)
Sep 13, 2024 137.65 142.01 137.33 141.04 255,327 +5.21(+3.84%)
Sep 12, 2024 132.95 136.17 131.73 135.83 244,852 +3.73(+2.82%)
Sep 11, 2024 132.18 132.64 128.48 132.10 461,052 -0.99(-0.74%)
Sep 10, 2024 135.31 135.31 131.90 133.09 359,275 -1.21(-0.90%)
Sep 09, 2024 135.86 137.29 134.13 134.30 461,409 -1.42(-1.05%)
Sep 06, 2024 135.44 138.20 134.41 135.72 361,869 +1.01(+0.75%)
Sep 05, 2024 135.40 136.42 133.74 134.71 148,252 -1.10(-0.81%)
Sep 04, 2024 132.87 136.12 131.93 135.81 342,846 +1.49(+1.11%)
Sep 03, 2024 140.91 141.05 134.05 134.32 287,530 -7.54(-5.32%)
Aug 30, 2024 141.60 141.93 139.53 141.86 309,029 +1.42(+1.01%)
Aug 29, 2024 141.23 141.72 138.60 140.44 212,989 +1.18(+0.85%)
Aug 28, 2024 139.21 141.19 138.61 139.26 379,684 -0.75(-0.54%)
Aug 27, 2024 143.47 144.92 137.93 140.01 358,525 -4.91(-3.39%)
Aug 26, 2024 145.83 147.66 144.06 144.92 359,309 +0.31(+0.21%)
Aug 23, 2024 137.37 144.72 137.16 144.61 303,308 +7.41(+5.40%)
Aug 22, 2024 139.57 139.73 136.89 137.20 139,211 -2.21(-1.59%)
Aug 21, 2024 138.00 139.92 136.87 139.41 217,557 +2.85(+2.09%)
Aug 20, 2024 137.46 138.07 134.23 136.56 391,751 -1.07(-0.78%)
Aug 19, 2024 136.84 138.67 136.13 137.63 236,232 +1.54(+1.13%)
Aug 16, 2024 137.71 139.16 135.68 136.09 243,092 -1.91(-1.38%)
Aug 15, 2024 136.32 138.85 135.18 138.00 304,065 +4.20(+3.14%)
Aug 14, 2024 136.71 136.71 132.20 133.80 307,617 -2.18(-1.60%)
Aug 13, 2024 131.74 136.32 130.84 135.98 261,355 +5.44(+4.17%)
Aug 12, 2024 132.63 132.63 129.71 130.54 252,306 -2.52(-1.89%)
Aug 09, 2024 134.13 134.13 131.03 133.06 279,407 -0.28(-0.21%)
Aug 08, 2024 131.37 134.96 130.08 133.34 325,647 +3.35(+2.58%)
Aug 07, 2024 138.07 138.34 129.77 129.99 793,701 -5.80(-4.27%)
Aug 06, 2024 132.56 137.63 131.72 135.79 450,684 +3.08(+2.32%)
Aug 05, 2024 129.04 135.04 127.12 132.71 477,633 -2.78(-2.05%)
Aug 02, 2024 136.10 137.17 130.31 135.49 928,497 -4.10(-2.94%)
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.