Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 28, 2024 438.20 443.07 437.09 440.73 164,599 +2.26(+0.52%)
Mar 27, 2024 436.39 438.49 434.30 438.47 130,958 +5.86(+1.35%)
Mar 26, 2024 435.66 439.52 432.33 432.61 148,628 -2.79(-0.64%)
Mar 25, 2024 433.89 441.19 433.89 435.40 233,291 -0.20(-0.05%)
Mar 22, 2024 438.77 440.00 432.33 435.60 184,781 -3.52(-0.80%)
Mar 21, 2024 431.06 441.39 430.06 439.12 265,286 +14.74(+3.47%)
Mar 20, 2024 410.00 426.18 409.26 424.38 329,794 +13.38(+3.26%)
Mar 19, 2024 408.07 415.35 406.35 411.00 289,773 +3.50(+0.86%)
Mar 18, 2024 413.04 415.96 406.28 407.50 248,169 -2.30(-0.56%)
Mar 15, 2024 406.02 412.84 403.99 409.80 642,751 +0.84(+0.21%)
Mar 14, 2024 413.23 414.52 402.05 408.96 364,485 -2.54(-0.62%)
Mar 13, 2024 407.30 414.42 407.30 411.50 178,448 +5.71(+1.41%)
Mar 12, 2024 399.87 408.44 397.32 405.79 193,210 +6.07(+1.52%)
Mar 11, 2024 406.71 406.71 394.63 399.72 257,863 -7.53(-1.85%)
Mar 08, 2024 420.66 421.62 406.88 407.25 275,574 -10.67(-2.55%)
Mar 07, 2024 416.56 421.75 416.18 417.92 335,265 +6.19(+1.50%)
Mar 06, 2024 406.21 412.09 404.68 411.73 209,230 +9.90(+2.46%)
Mar 05, 2024 404.75 412.82 399.18 401.83 310,850 -2.53(-0.63%)
Mar 04, 2024 414.94 416.75 403.84 404.36 279,505 -6.25(-1.52%)
Mar 01, 2024 396.90 411.42 396.17 410.61 378,631 +8.23(+2.05%)
Feb 29, 2024 393.86 402.68 392.37 402.38 344,731 +10.85(+2.77%)
Feb 28, 2024 383.51 400.88 383.51 391.53 601,783 -21.62(-5.23%)
Feb 27, 2024 413.66 414.33 402.47 413.15 295,287 +3.73(+0.91%)
Feb 26, 2024 411.30 413.79 406.59 409.42 286,832 -1.92(-0.47%)
Feb 23, 2024 406.50 414.11 405.54 411.34 281,677 +6.36(+1.57%)
Feb 22, 2024 389.83 405.20 389.70 404.98 308,652 +22.91(+6.00%)
Feb 21, 2024 385.23 388.10 378.24 382.07 223,821 -1.62(-0.42%)
Feb 20, 2024 380.37 383.94 374.42 383.69 254,751 -3.17(-0.82%)
Feb 16, 2024 390.99 395.43 386.58 386.86 214,930 -8.69(-2.20%)
Feb 15, 2024 394.64 395.69 387.00 395.55 224,111 +4.09(+1.04%)
Feb 14, 2024 390.79 393.01 382.04 391.46 261,891 +6.99(+1.82%)
Feb 13, 2024 377.83 389.63 373.53 384.47 198,178 -15.35(-3.84%)
Feb 12, 2024 395.62 403.34 393.50 399.82 170,120 +8.28(+2.11%)
Feb 09, 2024 391.55 395.39 387.27 391.54 145,517 +0.62(+0.16%)
Feb 08, 2024 379.97 391.73 379.18 390.92 217,802 +11.67(+3.08%)
Feb 07, 2024 377.20 382.28 373.74 379.25 253,708 +6.73(+1.81%)
Feb 06, 2024 370.31 372.53 367.59 372.52 122,164 +2.85(+0.77%)
Feb 05, 2024 376.80 377.84 365.47 369.67 137,706 -11.81(-3.10%)
Feb 02, 2024 370.56 383.40 370.04 381.48 178,044 +3.27(+0.86%)
Feb 01, 2024 375.16 379.23 369.59 378.21 181,439 +9.08(+2.46%)
Jan 31, 2024 371.66 380.00 368.43 369.13 149,993 -5.67(-1.51%)
Jan 30, 2024 373.12 379.21 372.80 374.80 301,761 -0.67(-0.18%)
Jan 29, 2024 367.32 375.51 366.49 375.47 410,466 +9.24(+2.52%)
Jan 26, 2024 367.00 372.51 363.90 366.23 246,940 -2.96(-0.80%)
Jan 25, 2024 365.79 369.30 362.79 369.19 233,932 +7.89(+2.18%)
Jan 24, 2024 373.91 375.77 359.23 361.30 224,749 -7.56(-2.05%)
Jan 23, 2024 378.71 380.47 366.59 368.86 262,269 -14.19(-3.70%)
Jan 22, 2024 377.01 383.23 376.74 383.05 273,651 +9.79(+2.62%)
Jan 19, 2024 371.82 376.32 367.49 373.26 165,333 +2.13(+0.57%)
Jan 18, 2024 369.23 374.19 366.95 371.13 181,027 +6.87(+1.89%)
Jan 17, 2024 365.01 367.64 361.79 364.26 238,531 -3.62(-0.98%)
Jan 16, 2024 363.15 368.12 359.40 367.88 244,729 +1.90(+0.52%)
Jan 12, 2024 373.84 375.72 364.07 365.98 207,472 -3.74(-1.01%)
Jan 11, 2024 362.21 370.28 359.77 369.72 244,407 +5.01(+1.37%)
Jan 10, 2024 361.91 366.05 361.65 364.71 222,493 +6.32(+1.76%)
Jan 09, 2024 351.63 358.51 351.63 358.39 253,563 +1.19(+0.33%)
Jan 08, 2024 357.67 359.00 352.79 357.20 239,638 +5.59(+1.59%)
Jan 05, 2024 346.01 354.74 345.40 351.61 209,117 +4.08(+1.17%)
Jan 04, 2024 352.41 353.95 345.01 347.53 384,405 -7.80(-2.20%)
Jan 03, 2024 359.29 359.56 351.93 355.33 261,587 -13.78(-3.73%)
Jan 02, 2024 369.00 372.45 362.66 369.11 136,833 -5.15(-1.38%)
Dec 29, 2023 376.18 382.94 374.14 374.26 106,309 -3.29(-0.87%)
Dec 28, 2023 378.19 380.56 375.80 377.55 90,800 -1.56(-0.41%)
Dec 27, 2023 380.00 380.60 377.33 379.11 103,264 +1.11(+0.29%)
Dec 26, 2023 376.58 379.67 376.31 378.00 85,889 +1.48(+0.39%)
Dec 22, 2023 377.72 379.00 373.25 376.52 184,885 +1.26(+0.34%)
Dec 21, 2023 374.33 375.77 368.51 375.26 286,977 +6.85(+1.86%)
Dec 20, 2023 376.01 380.00 367.72 368.41 224,275 -9.20(-2.44%)
Dec 19, 2023 372.21 379.80 372.11 377.61 256,793 +9.83(+2.67%)
Dec 18, 2023 376.22 376.22 367.17 367.78 328,373 -7.25(-1.93%)
Dec 15, 2023 374.65 378.16 368.28 375.03 712,063 +1.15(+0.31%)
Dec 14, 2023 347.23 376.38 345.24 373.88 1,273,070 +41.33(+12.43%)
Dec 13, 2023 325.20 333.06 317.72 332.55 281,539 +10.28(+3.19%)
Dec 12, 2023 321.55 325.05 317.74 322.27 232,749 +1.52(+0.47%)
Dec 11, 2023 319.90 322.47 318.51 320.75 212,299 +0.48(+0.15%)
Dec 08, 2023 318.29 323.17 316.03 320.27 202,707 +3.80(+1.20%)
Dec 07, 2023 315.72 317.95 314.52 316.47 226,307 +0.67(+0.21%)
Dec 06, 2023 313.44 318.67 313.44 315.80 387,241 +7.05(+2.28%)
Dec 05, 2023 311.39 312.80 308.01 308.75 247,318 -3.74(-1.20%)
Dec 04, 2023 305.00 317.56 305.00 312.49 504,701 +7.65(+2.51%)
Dec 01, 2023 294.30 304.98 294.30 304.84 251,803 +9.06(+3.06%)
Nov 30, 2023 294.39 296.50 292.50 295.78 128,312 +0.92(+0.31%)
Nov 29, 2023 294.37 298.98 294.10 294.86 190,148 +2.47(+0.84%)
Nov 28, 2023 294.80 295.77 292.20 292.39 194,701 -3.44(-1.16%)
Nov 27, 2023 294.91 296.85 293.90 295.83 153,233 -0.66(-0.22%)
Nov 24, 2023 293.00 297.64 291.98 296.49 56,718 +2.88(+0.98%)
Nov 22, 2023 297.22 299.80 293.26 293.61 210,349 -0.49(-0.17%)
Nov 21, 2023 296.02 300.00 293.72 294.10 230,305 -3.75(-1.26%)
Nov 20, 2023 296.90 299.56 294.60 297.85 219,140 +1.37(+0.46%)
Nov 17, 2023 293.27 296.76 291.01 296.48 278,565 +5.71(+1.96%)
Nov 16, 2023 290.31 295.80 290.00 290.77 230,443 +0.68(+0.23%)
Nov 15, 2023 288.34 295.41 287.62 290.09 270,539 +1.46(+0.51%)
Nov 14, 2023 280.96 291.77 279.74 288.63 351,806 +19.62(+7.29%)
Nov 13, 2023 269.81 270.16 266.43 269.01 135,173 -2.35(-0.87%)
Nov 10, 2023 264.47 271.49 264.47 271.36 196,904 +8.04(+3.05%)
Nov 09, 2023 270.20 272.11 262.64 263.32 353,465 -2.59(-0.97%)
Nov 08, 2023 266.89 271.77 265.82 265.91 257,930 -2.63(-0.98%)
Nov 07, 2023 263.94 269.82 262.85 268.54 231,849 +4.91(+1.86%)
Nov 06, 2023 263.96 266.49 260.63 263.63 254,480 -0.72(-0.27%)
Nov 03, 2023 263.93 269.52 263.93 264.35 319,370 +9.60(+3.77%)
Nov 02, 2023 249.89 261.05 249.89 254.75 501,133 +11.10(+4.56%)
Nov 01, 2023 227.71 243.70 225.52 243.65 482,781 +14.89(+6.51%)
Oct 31, 2023 236.21 244.96 225.45 228.76 430,394 +9.37(+4.27%)
Oct 30, 2023 222.73 225.00 217.84 219.39 325,040 +0.75(+0.34%)
Oct 27, 2023 221.59 221.70 217.08 218.64 273,837 -2.81(-1.27%)
Oct 26, 2023 220.32 224.10 218.52 221.45 222,612 +2.96(+1.35%)
Oct 25, 2023 225.09 225.09 218.08 218.49 236,719 -9.28(-4.07%)
Oct 24, 2023 228.48 229.15 225.13 227.77 249,132 +1.37(+0.61%)
Oct 23, 2023 225.82 231.35 225.82 226.40 201,127 -0.67(-0.30%)
Oct 20, 2023 229.23 231.72 225.31 227.07 157,717 -1.35(-0.59%)
Oct 19, 2023 229.98 233.26 226.45 228.42 250,302 -1.35(-0.59%)
Oct 18, 2023 236.90 236.90 229.75 229.77 208,296 -10.21(-4.25%)
Oct 17, 2023 238.00 244.81 236.53 239.98 248,003 -0.55(-0.23%)
Oct 16, 2023 240.20 242.84 237.86 240.53 210,902 +2.49(+1.05%)
Oct 13, 2023 239.30 240.03 235.18 238.04 287,340 -0.90(-0.38%)
Oct 12, 2023 253.40 253.40 237.70 238.94 317,402 -16.63(-6.51%)
Oct 11, 2023 253.82 257.26 251.29 255.57 288,451 +2.20(+0.87%)
Oct 10, 2023 248.43 255.38 248.01 253.37 327,825 +7.00(+2.84%)
Oct 09, 2023 242.82 247.56 239.13 246.37 176,095 +1.28(+0.52%)
Oct 06, 2023 240.06 247.27 239.06 245.09 178,536 +2.43(+1.00%)
Oct 05, 2023 240.29 243.86 240.09 242.66 257,717 +1.39(+0.58%)
Oct 04, 2023 237.19 242.72 236.89 241.27 300,306 +5.46(+2.32%)
Oct 03, 2023 244.04 245.50 234.23 235.81 383,486 -12.23(-4.93%)
Oct 02, 2023 249.36 252.08 246.00 248.04 202,512 -3.56(-1.41%)
Sep 29, 2023 254.16 256.36 249.94 251.60 205,124 +0.02(+0.01%)
Sep 28, 2023 247.67 254.42 247.67 251.58 248,167 +3.62(+1.46%)
Sep 27, 2023 249.39 252.30 246.77 247.96 237,339 +2.46(+1.00%)
Sep 26, 2023 250.45 251.78 245.31 245.50 215,367 -6.06(-2.41%)
Sep 25, 2023 248.39 254.07 250.62 251.56 140,999 +2.19(+0.88%)
Sep 22, 2023 252.44 252.58 247.66 249.37 184,735 +1.00(+0.40%)
Sep 21, 2023 252.30 253.56 247.88 248.37 563,622 -10.90(-4.20%)
Sep 20, 2023 265.15 268.55 258.90 259.27 120,607 -3.73(-1.42%)
Sep 19, 2023 261.92 264.47 260.25 263.00 184,515 +0.98(+0.37%)
Sep 18, 2023 256.63 265.98 256.01 262.02 184,763 +1.64(+0.63%)
Sep 15, 2023 268.91 273.39 256.94 260.38 686,893 -13.34(-4.87%)
Sep 14, 2023 270.74 275.63 269.88 273.72 208,004 +5.81(+2.17%)
Sep 13, 2023 276.60 276.60 261.29 267.91 306,789 -7.56(-2.74%)
Sep 12, 2023 280.25 283.51 272.81 275.47 307,560 -5.15(-1.84%)
Sep 11, 2023 281.20 283.43 277.62 280.62 296,770 -0.94(-0.33%)
Sep 08, 2023 284.00 285.06 280.63 281.56 176,602 -2.36(-0.83%)
Sep 07, 2023 282.81 287.33 281.33 283.92 190,537 -0.60(-0.21%)
Sep 06, 2023 282.44 285.88 280.54 284.52 187,256 +4.52(+1.61%)
Sep 05, 2023 291.59 292.40 277.88 280.00 285,428 -16.56(-5.58%)
Sep 01, 2023 292.78 298.98 292.00 296.56 141,309 +6.48(+2.23%)
Aug 31, 2023 290.85 295.39 290.00 290.08 153,484 +0.05(+0.02%)
Aug 30, 2023 285.08 293.11 285.08 290.03 179,479 +3.30(+1.15%)
Aug 29, 2023 273.96 286.91 273.96 286.73 225,496 +10.95(+3.97%)
Aug 28, 2023 275.40 279.00 272.57 275.78 187,658 +1.47(+0.54%)
Aug 25, 2023 281.37 285.19 265.77 274.31 332,998 -8.91(-3.15%)
Aug 24, 2023 285.89 288.74 282.90 283.22 212,580 -4.20(-1.46%)
Aug 23, 2023 282.80 289.36 282.80 287.42 151,077 +2.76(+0.97%)
Aug 22, 2023 283.49 286.44 281.37 284.66 140,800 +2.83(+1.00%)
Aug 21, 2023 283.58 286.95 275.96 281.83 155,410 -0.14(-0.05%)
Aug 18, 2023 278.31 284.30 276.22 281.97 308,779 +1.93(+0.69%)
Aug 17, 2023 297.89 298.19 279.26 280.04 362,361 -16.70(-5.63%)
Aug 16, 2023 302.54 306.72 296.50 296.74 197,030 -5.05(-1.67%)
Aug 15, 2023 300.76 307.54 295.90 301.79 239,318 -0.10(-0.03%)
Aug 14, 2023 297.39 303.35 295.68 301.89 160,572 +3.34(+1.12%)
Aug 11, 2023 299.26 302.63 294.72 298.55 115,291 -2.00(-0.67%)
Aug 10, 2023 300.02 305.79 295.00 300.55 223,490 +3.92(+1.32%)
Aug 09, 2023 297.56 300.06 294.50 296.63 266,259 -2.33(-0.78%)
Aug 08, 2023 294.61 300.31 291.59 298.96 261,384 +1.77(+0.60%)
Aug 07, 2023 295.98 300.05 294.70 297.19 202,895 +2.95(+1.00%)
Aug 04, 2023 287.55 298.93 286.20 294.24 305,781 +9.19(+3.22%)
Aug 03, 2023 273.07 289.49 271.71 285.05 481,367 +11.34(+4.14%)
Aug 02, 2023 271.43 274.10 269.91 273.71 245,547 -0.01(-0.00%)
Aug 01, 2023 273.16 278.35 273.16 273.72 211,987 -0.21(-0.08%)
Jul 31, 2023 276.06 277.61 271.37 273.93 200,342 -0.35(-0.13%)
Jul 28, 2023 270.51 274.75 270.00 274.28 276,525 +8.24(+3.10%)
Jul 27, 2023 273.90 274.88 265.60 266.04 243,205 -4.84(-1.79%)
Jul 26, 2023 269.22 271.33 264.75 270.88 220,435 +1.03(+0.38%)
Jul 25, 2023 266.90 274.25 266.53 269.85 169,129 +2.71(+1.01%)
Jul 24, 2023 266.54 269.98 266.32 267.14 111,411 +0.26(+0.10%)
Jul 21, 2023 269.16 271.82 266.10 266.88 119,239 -0.39(-0.15%)
Jul 20, 2023 274.45 274.45 264.28 267.27 284,306 -6.87(-2.51%)
Jul 19, 2023 275.97 280.17 271.76 274.14 270,534 -3.92(-1.41%)
Jul 18, 2023 278.90 280.44 274.81 278.06 203,131 -0.61(-0.22%)
Jul 17, 2023 276.50 280.67 275.58 278.67 170,737 +0.90(+0.32%)
Jul 14, 2023 279.47 279.47 273.90 277.77 134,420 +0.76(+0.27%)
Jul 13, 2023 277.00 278.24 273.92 277.01 256,347 +1.08(+0.39%)
Jul 12, 2023 271.01 278.19 270.82 275.93 274,150 +7.51(+2.80%)
Jul 11, 2023 267.54 269.89 266.65 268.42 242,934 +0.88(+0.33%)
Jul 10, 2023 262.22 268.38 262.22 267.54 176,750 +5.89(+2.25%)
Jul 07, 2023 261.58 265.47 260.83 261.65 309,963 +1.41(+0.54%)
Jul 06, 2023 257.59 261.28 255.86 260.24 260,283 -3.76(-1.42%)
Jul 05, 2023 262.31 264.55 258.48 264.00 160,402 -0.36(-0.14%)
Jul 03, 2023 265.96 268.69 262.34 264.36 103,675 -1.66(-0.62%)
Jun 30, 2023 265.00 267.41 261.78 266.02 202,522 +3.28(+1.25%)
Jun 29, 2023 259.04 263.87 258.22 262.74 156,793 +3.60(+1.39%)
Jun 28, 2023 258.69 262.08 254.05 259.14 166,195 -0.04(-0.02%)
Jun 27, 2023 251.69 259.71 251.69 259.18 259,562 +9.12(+3.65%)
Jun 26, 2023 251.46 256.75 249.71 250.06 223,127 -0.81(-0.32%)
Jun 23, 2023 249.14 252.89 248.04 250.87 820,062 +0.92(+0.37%)
Jun 22, 2023 248.31 250.94 245.00 249.95 220,826 +1.04(+0.42%)
Jun 21, 2023 245.40 252.00 245.40 248.91 234,076 +1.92(+0.78%)
Jun 20, 2023 243.11 249.58 243.11 246.99 196,915 +3.71(+1.52%)
Jun 16, 2023 245.68 246.84 242.10 243.28 549,149 -0.62(-0.25%)
Jun 15, 2023 234.31 244.38 243.90 262,937 +29.56(+13.79%)
May 08, 2023 215.59 217.08 210.01 214.34 198,425 -0.73(-0.34%)
May 05, 2023 213.74 216.75 210.37 215.07 213,261 +4.09(+1.94%)
May 04, 2023 215.55 220.32 207.60 210.98 374,325 -11.01(-4.96%)
May 03, 2023 220.96 226.27 219.79 221.99 251,016 +0.92(+0.42%)
May 02, 2023 219.40 221.90 216.98 221.07 164,255 -1.00(-0.45%)
May 01, 2023 224.79 226.24 220.95 222.07 142,836 -3.41(-1.51%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.