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 )

278.07 USD +8.62 (+3.20%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 94.30 97.20 94.30 96.43 402,239 +2.40(+2.55%)
Sep 27, 2019 96.00 96.47 93.46 94.03 249,000 -1.89(-1.97%)
Sep 26, 2019 97.75 97.99 95.13 95.92 197,885 -1.51(-1.55%)
Sep 25, 2019 96.32 97.66 95.57 97.43 186,425 +1.47(+1.53%)
Sep 24, 2019 96.00 97.55 95.78 95.96 290,585 +0.72(+0.76%)
Sep 23, 2019 94.86 96.21 94.32 95.24 242,467 +0.12(+0.13%)
Sep 20, 2019 95.51 96.11 94.62 95.12 643,400 -0.47(-0.49%)
Sep 19, 2019 96.12 96.63 94.85 95.59 200,326 +0.03(+0.03%)
Sep 18, 2019 94.13 96.22 93.01 95.56 297,844 +1.82(+1.94%)
Sep 17, 2019 93.37 95.35 93.20 93.74 301,186 +0.21(+0.22%)
Sep 16, 2019 92.47 93.77 91.98 93.53 196,914 +0.66(+0.71%)
Sep 13, 2019 93.50 94.28 92.24 92.87 231,700 +0.12(+0.13%)
Sep 12, 2019 94.33 96.01 92.68 92.75 342,661 -0.57(-0.61%)
Sep 11, 2019 92.51 94.47 91.83 93.32 333,206 +1.43(+1.56%)
Sep 10, 2019 92.37 92.43 90.15 91.89 169,319 -0.44(-0.48%)
Sep 09, 2019 91.76 92.92 91.13 92.33 213,038 +0.74(+0.81%)
Sep 06, 2019 91.77 92.57 91.47 91.59 132,100 +0.17(+0.19%)
Sep 05, 2019 93.40 93.63 90.14 91.42 308,569 -0.92(-1.00%)
Sep 04, 2019 90.40 93.10 90.40 92.34 266,756 +2.51(+2.79%)
Sep 03, 2019 92.08 92.41 88.55 89.83 217,344 -2.79(-3.01%)
Aug 30, 2019 92.08 92.88 91.45 92.62 164,000 +1.11(+1.21%)
Aug 29, 2019 91.60 93.28 91.48 91.51 173,124 +0.70(+0.77%)
Aug 28, 2019 87.87 91.11 86.53 90.81 295,277 +2.67(+3.03%)
Aug 27, 2019 89.97 90.72 88.12 88.14 219,700 -1.41(-1.57%)
Aug 26, 2019 88.97 90.05 88.49 89.55 292,566 +0.84(+0.95%)
Aug 23, 2019 92.05 92.96 88.57 88.71 262,900 -3.63(-3.93%)
Aug 22, 2019 92.90 93.45 91.69 92.34 189,216 -0.37(-0.40%)
Aug 21, 2019 92.58 93.44 91.11 92.71 201,361 +0.79(+0.86%)
Aug 20, 2019 92.81 93.59 91.80 91.92 289,625 -0.63(-0.68%)
Aug 19, 2019 91.00 93.44 90.90 92.55 203,868 +2.25(+2.49%)
Aug 16, 2019 90.15 90.98 89.16 90.30 278,100 +0.53(+0.59%)
Aug 15, 2019 89.30 90.31 88.67 89.77 208,284 +0.38(+0.43%)
Aug 14, 2019 90.94 90.96 88.90 89.39 170,395 -2.30(-2.51%)
Aug 13, 2019 89.35 92.04 89.35 91.69 176,945 +2.30(+2.57%)
Aug 12, 2019 89.75 90.82 87.94 89.39 132,034 -0.53(-0.59%)
Aug 09, 2019 90.25 90.85 89.65 89.92 187,500 -0.64(-0.71%)
Aug 08, 2019 91.22 92.07 88.84 90.56 314,097 -0.41(-0.45%)
Aug 07, 2019 87.57 91.24 86.07 90.97 322,972 +2.63(+2.98%)
Aug 06, 2019 88.63 91.49 87.68 88.34 476,824 +0.49(+0.56%)
Aug 05, 2019 89.04 90.05 86.15 87.85 522,119 -1.63(-1.82%)
Aug 02, 2019 86.38 89.96 85.51 89.48 590,900 +3.70(+4.31%)
Aug 01, 2019 82.28 89.87 82.28 85.78 1,470,643 +4.65(+5.73%)
Jul 31, 2019 81.99 83.44 80.97 81.13 437,423 -0.93(-1.13%)
Jul 30, 2019 79.11 82.90 79.11 82.06 320,501 +2.62(+3.30%)
Jul 29, 2019 81.08 81.62 78.88 79.44 305,871 -1.66(-2.05%)
Jul 26, 2019 82.17 83.26 80.46 81.10 206,800 -1.10(-1.34%)
Jul 25, 2019 81.56 83.13 81.56 82.20 326,288 +1.03(+1.27%)
Jul 24, 2019 79.24 81.35 78.91 81.17 156,720 +1.85(+2.33%)
Jul 23, 2019 80.27 80.62 78.26 79.32 243,640 -0.60(-0.75%)
Jul 22, 2019 80.22 80.86 79.63 79.92 211,464 +0.02(+0.03%)
Jul 19, 2019 81.83 82.18 79.88 79.90 240,800 -1.73(-2.12%)
Jul 18, 2019 81.41 81.95 80.18 81.63 237,051 +0.88(+1.09%)
Jul 17, 2019 83.24 83.34 80.72 80.75 205,458 -2.08(-2.51%)
Jul 16, 2019 82.89 84.00 82.29 82.83 159,712 +0.02(+0.02%)
Jul 15, 2019 84.33 85.13 82.05 82.81 126,980 -1.13(-1.35%)
Jul 12, 2019 82.59 86.50 82.30 83.94 421,300 +1.69(+2.05%)
Jul 11, 2019 81.75 82.25 80.42 82.25 189,793 +0.58(+0.71%)
Jul 10, 2019 82.14 82.40 81.38 81.67 394,017 -0.08(-0.10%)
Jul 09, 2019 81.74 82.62 81.05 81.75 121,274 -0.17(-0.21%)
Jul 08, 2019 81.15 82.29 80.70 81.92 372,221 +0.42(+0.52%)
Jul 05, 2019 81.79 82.09 80.11 81.50 141,000 -0.62(-0.75%)
Jul 03, 2019 81.46 82.54 81.05 82.12 165,400 +0.93(+1.15%)
Jul 02, 2019 81.00 81.35 80.44 81.19 218,364 +0.17(+0.21%)
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.