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 )

407.08 +15.83 (+4.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 220.94 227.08 220.94 225.48 248,224 +5.37(+2.44%)
Apr 27, 2023 214.03 220.19 214.03 220.11 213,464 +7.64(+3.60%)
Apr 26, 2023 213.09 214.48 212.34 212.47 252,606 -1.37(-0.64%)
Apr 25, 2023 217.80 219.19 213.66 213.84 98,652 -5.64(-2.57%)
Apr 24, 2023 218.65 220.88 217.40 219.48 129,233 +1.52(+0.70%)
Apr 21, 2023 223.04 223.04 217.63 217.96 319,245 -2.94(-1.33%)
Apr 20, 2023 215.47 225.82 214.84 220.90 458,861 +5.90(+2.74%)
Apr 19, 2023 209.52 215.71 208.06 215.00 300,651 +5.22(+2.49%)
Apr 18, 2023 203.69 211.25 203.69 209.78 250,206 +9.08(+4.52%)
Apr 17, 2023 201.54 203.42 198.82 200.70 155,385 -0.98(-0.49%)
Apr 14, 2023 199.48 202.77 195.88 201.68 159,646 +1.68(+0.84%)
Apr 13, 2023 200.86 201.75 196.87 200.00 176,001 +0.92(+0.46%)
Apr 12, 2023 200.79 201.29 197.77 199.08 239,128 +0.75(+0.38%)
Apr 11, 2023 192.30 199.60 192.30 198.33 238,570 +6.14(+3.19%)
Apr 10, 2023 190.18 195.91 190.18 192.19 245,831 +0.72(+0.38%)
Apr 06, 2023 188.02 192.24 184.50 191.47 197,973 +1.75(+0.92%)
Apr 05, 2023 191.99 192.50 188.19 189.72 292,097 -4.96(-2.55%)
Apr 04, 2023 203.74 203.74 192.37 194.68 299,428 -9.71(-4.75%)
Apr 03, 2023 207.22 209.32 201.77 204.39 238,001 -3.75(-1.80%)
Mar 31, 2023 200.07 208.75 199.80 208.14 370,123 +9.89(+4.99%)
Mar 30, 2023 199.50 201.57 197.85 198.25 161,185 +0.76(+0.38%)
Mar 29, 2023 197.56 198.39 195.49 197.49 121,424 +1.90(+0.97%)
Mar 28, 2023 194.67 197.88 193.44 195.59 142,807 +0.32(+0.16%)
Mar 27, 2023 195.93 196.56 192.50 195.27 165,265 +2.22(+1.15%)
Mar 24, 2023 188.61 193.34 185.04 193.05 183,305 +3.28(+1.73%)
Mar 23, 2023 193.31 195.94 187.49 189.77 260,987 -1.00(-0.52%)
Mar 22, 2023 194.36 196.49 190.42 190.77 214,004 -4.59(-2.35%)
Mar 21, 2023 193.38 197.79 193.38 195.36 160,905 +4.59(+2.41%)
Mar 20, 2023 191.39 194.09 189.94 190.77 246,418 +1.24(+0.65%)
Mar 17, 2023 190.84 192.38 188.22 189.53 354,979 -2.54(-1.32%)
Mar 16, 2023 186.12 194.05 185.06 192.07 205,797 +3.64(+1.93%)
Mar 15, 2023 191.25 193.46 185.85 188.43 260,968 -6.27(-3.22%)
Mar 14, 2023 197.39 197.91 191.95 194.70 218,271 +2.38(+1.24%)
Mar 13, 2023 188.00 195.68 187.92 192.32 233,559 -0.54(-0.28%)
Mar 10, 2023 199.38 199.38 190.73 192.86 306,242 -7.17(-3.58%)
Mar 09, 2023 202.24 205.59 200.03 200.03 238,707 -3.05(-1.50%)
Mar 08, 2023 202.23 203.70 198.52 203.08 187,248 +1.82(+0.90%)
Mar 07, 2023 203.87 206.96 201.25 201.26 156,081 -2.62(-1.29%)
Mar 06, 2023 210.54 211.26 202.65 203.88 263,790 -6.48(-3.08%)
Mar 03, 2023 207.79 210.87 205.85 210.36 172,481 +4.11(+1.99%)
Mar 02, 2023 203.45 207.00 202.14 206.25 165,065 +0.27(+0.13%)
Mar 01, 2023 207.37 209.03 203.63 205.98 188,937 -1.61(-0.78%)
Feb 28, 2023 209.45 210.08 206.35 207.59 387,078 -1.35(-0.65%)
Feb 27, 2023 207.63 210.07 206.57 208.94 257,150 +2.77(+1.34%)
Feb 24, 2023 202.13 206.93 199.08 206.17 295,601 +0.96(+0.47%)
Feb 23, 2023 210.00 216.24 197.39 205.21 574,040 +7.21(+3.64%)
Feb 22, 2023 192.45 200.12 192.45 198.00 422,616 +6.75(+3.53%)
Feb 21, 2023 193.79 196.62 190.90 191.25 268,333 -7.66(-3.85%)
Feb 17, 2023 199.25 199.37 194.78 198.91 229,966 -1.76(-0.88%)
Feb 16, 2023 197.97 203.23 195.73 200.67 278,956 -1.86(-0.92%)
Feb 15, 2023 199.13 203.39 199.00 202.53 160,999 +2.13(+1.06%)
Feb 14, 2023 195.61 201.62 195.61 200.40 135,325 +0.87(+0.44%)
Feb 13, 2023 195.19 199.95 195.19 199.53 153,521 +4.74(+2.43%)
Feb 10, 2023 194.35 196.81 193.75 194.79 111,833 -1.93(-0.98%)
Feb 09, 2023 200.16 201.72 194.60 196.72 139,370 -0.94(-0.48%)
Feb 08, 2023 199.30 200.78 196.77 197.66 149,750 -2.24(-1.12%)
Feb 07, 2023 195.50 201.20 195.01 199.90 216,570 +1.58(+0.80%)
Feb 06, 2023 201.33 202.46 197.93 198.32 232,078 -7.18(-3.49%)
Feb 03, 2023 205.84 209.73 204.25 205.50 211,452 -5.52(-2.62%)
Feb 02, 2023 207.54 212.96 206.78 211.02 300,660 +6.67(+3.26%)
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.