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 (%)
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%)
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%)
Feb 01, 2023 200.89 205.71 195.50 204.35 342,480 +4.29(+2.14%)
Jan 31, 2023 191.33 200.14 191.28 200.06 223,162 +10.63(+5.61%)
Jan 30, 2023 195.36 197.81 189.31 189.43 185,010 -7.97(-4.04%)
Jan 27, 2023 193.39 197.52 193.39 197.40 181,561 +3.02(+1.55%)
Jan 26, 2023 193.05 196.81 191.77 194.38 228,684 +4.14(+2.18%)
Jan 25, 2023 190.00 191.29 188.69 190.24 183,312 -2.58(-1.34%)
Jan 24, 2023 190.00 193.06 189.84 192.82 138,714 +0.57(+0.30%)
Jan 23, 2023 187.94 192.25 186.88 192.25 226,847 +4.88(+2.60%)
Jan 20, 2023 182.80 187.48 180.01 187.37 234,967 +5.54(+3.05%)
Jan 19, 2023 185.57 186.72 181.35 181.83 399,544 -6.45(-3.43%)
Jan 18, 2023 189.00 192.47 187.51 188.28 306,708 +2.17(+1.17%)
Jan 17, 2023 185.49 188.06 185.22 186.11 463,304 -0.18(-0.10%)
Jan 13, 2023 178.25 186.86 176.75 186.29 361,322 +7.80(+4.37%)
Jan 12, 2023 179.46 179.76 173.75 178.49 287,287 -0.82(-0.46%)
Jan 11, 2023 173.14 180.53 173.00 179.31 379,356 +11.13(+6.62%)
Jan 10, 2023 166.70 168.43 165.00 168.18 181,447 +0.67(+0.40%)
Jan 09, 2023 166.91 169.94 166.61 167.51 224,268 +1.63(+0.98%)
Jan 06, 2023 163.32 166.77 162.47 165.88 189,333 +4.51(+2.79%)
Jan 05, 2023 159.43 162.99 158.21 161.37 326,405 -0.34(-0.21%)
Jan 04, 2023 160.03 162.31 158.93 161.71 207,652 +3.79(+2.40%)
Jan 03, 2023 159.41 159.84 156.49 157.92 211,506 +1.43(+0.91%)
Dec 30, 2022 155.80 158.11 155.35 156.49 131,725 -1.92(-1.21%)
Dec 29, 2022 152.40 159.44 150.88 158.41 202,057 +6.54(+4.31%)
Dec 28, 2022 156.65 157.14 151.79 151.87 132,116 -3.89(-2.50%)
Dec 27, 2022 156.80 157.42 154.58 155.76 131,987 -2.44(-1.54%)
Dec 23, 2022 156.41 158.22 154.38 158.20 138,825 +1.40(+0.89%)
Dec 22, 2022 156.73 157.62 153.46 156.80 155,500 -2.60(-1.63%)
Dec 21, 2022 156.64 159.84 156.12 159.40 287,106 +4.60(+2.97%)
Dec 20, 2022 156.07 157.50 152.39 154.80 209,678 -3.26(-2.06%)
Dec 19, 2022 161.47 161.93 156.82 158.06 247,674 -3.16(-1.96%)
Dec 16, 2022 160.47 162.58 160.19 161.22 568,537 -2.28(-1.39%)
Dec 15, 2022 158.59 164.85 157.15 163.50 331,905 +0.57(+0.35%)
Dec 14, 2022 164.38 165.78 161.14 162.93 200,570 -2.54(-1.54%)
Dec 13, 2022 168.04 169.54 164.24 165.47 275,241 +5.98(+3.75%)
Dec 12, 2022 158.33 160.12 154.55 159.49 271,602 +1.40(+0.89%)
Dec 09, 2022 157.23 159.93 156.76 158.09 209,926 -0.37(-0.23%)
Dec 08, 2022 155.19 159.75 153.18 158.46 235,824 +2.73(+1.75%)
Dec 07, 2022 153.56 156.91 152.84 155.73 267,375 +3.40(+2.23%)
Dec 06, 2022 156.96 158.48 149.85 152.33 449,778 -4.38(-2.79%)
Dec 05, 2022 153.68 157.22 152.33 156.71 318,740 +0.14(+0.09%)
Dec 02, 2022 155.57 158.65 155.00 156.57 461,402 -1.43(-0.91%)
Dec 01, 2022 156.35 162.41 155.76 158.00 369,799 +3.92(+2.54%)
Nov 30, 2022 149.65 154.51 145.32 154.08 425,842 +5.07(+3.40%)
Nov 29, 2022 146.94 149.51 145.81 149.01 301,930 +2.28(+1.55%)
Nov 28, 2022 148.50 149.89 145.23 146.73 298,595 -3.72(-2.47%)
Nov 25, 2022 149.75 151.94 149.75 150.45 55,623 +0.36(+0.24%)
Nov 23, 2022 148.38 153.34 146.91 150.09 176,951 +2.02(+1.36%)
Nov 22, 2022 147.51 148.66 145.99 148.07 244,792 +1.98(+1.36%)
Nov 21, 2022 147.61 148.52 145.08 146.09 155,653 -2.00(-1.35%)
Nov 18, 2022 151.14 152.45 146.78 148.09 427,704 +0.11(+0.07%)
Nov 17, 2022 143.80 148.00 140.66 147.98 425,937 +0.36(+0.24%)
Nov 16, 2022 153.23 153.98 147.20 147.62 369,783 -7.38(-4.76%)
Nov 15, 2022 154.00 157.34 152.18 155.00 816,065 +5.00(+3.33%)
Nov 14, 2022 160.00 160.29 149.87 150.00 505,138 -10.71(-6.66%)
Nov 11, 2022 158.02 162.20 158.02 160.71 735,819 +2.55(+1.61%)
Nov 10, 2022 156.08 165.19 155.85 158.16 1,077,128 +11.11(+7.56%)
Nov 09, 2022 146.07 148.84 144.64 147.05 655,514 -0.70(-0.47%)
Nov 08, 2022 148.89 150.78 146.49 147.75 707,612 -0.50(-0.34%)
Nov 07, 2022 147.63 149.05 144.74 148.25 483,480 +1.78(+1.22%)
Nov 04, 2022 144.12 148.38 143.21 146.47 486,776 +4.65(+3.28%)
Nov 03, 2022 144.74 145.35 141.28 141.82 610,251 -6.02(-4.07%)
Nov 02, 2022 156.40 147.61 147.84 533,190 -9.34(-5.94%)
Nov 01, 2022 181.67 182.67 152.26 157.18 654,866 -12.96(-7.62%)
Oct 31, 2022 166.60 171.77 164.20 170.14 413,844 +1.57(+0.93%)
Oct 28, 2022 164.44 169.38 162.27 168.57 422,253 +3.66(+2.22%)
Oct 27, 2022 167.58 170.25 164.76 164.91 294,022 -1.65(-0.99%)
Oct 26, 2022 167.16 171.01 165.19 166.56 222,145 -1.33(-0.79%)
Oct 25, 2022 161.47 168.86 161.47 167.89 318,486 +7.62(+4.75%)
Oct 24, 2022 159.68 161.43 155.95 160.27 218,129 +0.63(+0.39%)
Oct 21, 2022 153.39 159.94 151.84 159.64 337,272 +6.20(+4.04%)
Oct 20, 2022 160.37 163.50 153.41 153.44 340,192 -6.72(-4.20%)
Oct 19, 2022 169.27 170.36 158.84 160.16 249,523 -10.87(-6.36%)
Oct 18, 2022 170.75 174.14 167.71 171.03 149,988 +4.14(+2.48%)
Oct 17, 2022 163.83 167.77 163.46 166.89 228,856 +6.87(+4.29%)
Oct 14, 2022 171.07 171.41 159.59 160.02 267,574 -10.24(-6.01%)
Oct 13, 2022 163.54 171.85 160.66 170.26 250,124 -0.58(-0.34%)
Oct 12, 2022 177.53 177.53 170.25 170.84 155,213 -6.46(-3.64%)
Oct 11, 2022 173.31 178.81 171.59 177.30 251,102 +2.80(+1.60%)
Oct 10, 2022 176.29 178.47 172.72 174.50 194,025 -1.74(-0.99%)
Oct 07, 2022 179.14 180.67 175.64 176.24 204,238 -6.56(-3.59%)
Oct 06, 2022 179.78 183.45 179.55 182.80 169,535 +2.45(+1.36%)
Oct 05, 2022 179.15 181.53 176.94 180.35 225,792 -2.25(-1.23%)
Oct 04, 2022 176.14 182.92 176.14 182.60 215,238 +10.35(+6.01%)
Oct 03, 2022 168.55 173.25 167.60 172.25 194,380 +7.47(+4.53%)
Sep 30, 2022 166.20 169.34 164.03 164.78 275,860 -0.36(-0.22%)
Sep 29, 2022 164.51 167.06 163.91 165.14 327,819 -2.83(-1.68%)
Sep 28, 2022 160.00 168.41 160.00 167.97 304,349 +9.82(+6.21%)
Sep 27, 2022 157.29 159.61 154.74 158.15 286,172 +3.03(+1.95%)
Sep 26, 2022 159.85 161.36 153.82 155.12 392,631 -4.95(-3.09%)
Sep 23, 2022 160.37 161.35 157.67 160.07 287,166 -2.48(-1.53%)
Sep 22, 2022 166.50 167.57 159.81 162.55 301,782 -5.21(-3.11%)
Sep 21, 2022 170.00 172.41 167.45 167.76 412,068 -1.09(-0.65%)
Sep 20, 2022 169.84 171.07 167.29 168.85 460,937 -4.76(-2.74%)
Sep 19, 2022 170.39 174.40 170.39 173.61 279,683 +5.07(+3.01%)
Sep 16, 2022 168.01 170.59 166.97 168.54 484,246 -2.01(-1.18%)
Sep 15, 2022 169.09 173.18 168.13 170.55 365,278 +1.22(+0.72%)
Sep 14, 2022 174.83 176.58 167.54 169.33 421,894 -5.66(-3.23%)
Sep 13, 2022 177.74 178.29 174.19 174.99 440,152 -9.55(-5.18%)
Sep 12, 2022 187.22 188.16 183.29 184.54 174,680 -1.59(-0.85%)
Sep 09, 2022 183.68 186.82 183.59 186.13 150,964 +3.13(+1.71%)
Sep 08, 2022 179.81 183.52 178.60 183.00 150,927 +1.40(+0.77%)
Sep 07, 2022 177.24 182.26 176.85 181.60 233,304 +5.52(+3.13%)
Sep 06, 2022 179.98 182.80 173.68 176.08 317,810 -3.67(-2.04%)
Sep 02, 2022 182.95 183.78 179.31 179.75 179,665 -1.56(-0.86%)
Sep 01, 2022 181.20 182.78 179.03 181.31 230,704 -2.45(-1.33%)
Aug 31, 2022 184.80 185.82 183.21 183.76 210,600 -0.96(-0.52%)
Aug 30, 2022 187.34 188.07 183.52 184.72 150,325 -1.41(-0.76%)
Aug 29, 2022 183.76 187.55 183.50 186.13 183,794 +1.74(+0.94%)
Aug 26, 2022 193.70 194.91 183.76 184.39 298,046 -11.08(-5.67%)
Aug 25, 2022 191.55 197.80 190.68 195.47 109,943 +2.51(+1.30%)
Aug 24, 2022 191.94 194.56 190.54 192.96 149,758 +1.27(+0.66%)
Aug 23, 2022 193.39 195.16 190.39 191.69 107,026 -0.49(-0.25%)
Aug 22, 2022 192.60 195.38 190.00 192.18 133,277 -3.41(-1.74%)
Aug 19, 2022 199.52 199.52 194.14 195.59 151,853 -5.58(-2.77%)
Aug 18, 2022 203.80 204.51 200.86 201.17 146,352 -0.89(-0.44%)
Aug 17, 2022 202.96 204.52 199.91 202.06 210,929 -2.92(-1.42%)
Aug 16, 2022 200.61 205.37 198.61 204.98 379,852 +2.88(+1.43%)
Aug 15, 2022 202.33 202.51 198.00 202.10 319,052 -0.63(-0.31%)
Aug 12, 2022 202.04 203.54 200.12 202.73 178,244 +1.18(+0.59%)
Aug 11, 2022 202.37 208.02 200.13 201.55 228,965 +2.29(+1.15%)
Aug 10, 2022 198.20 201.52 197.06 199.26 252,850 +8.67(+4.55%)
Aug 09, 2022 197.88 199.40 189.90 190.59 248,584 -9.65(-4.82%)
Aug 08, 2022 198.13 206.04 198.13 200.24 221,103 +3.61(+1.84%)
Aug 05, 2022 202.37 203.70 195.95 196.63 289,441 -10.66(-5.14%)
Aug 04, 2022 202.39 209.76 202.39 207.29 290,189 +3.24(+1.59%)
Aug 03, 2022 211.37 214.02 203.82 204.05 313,053 -3.27(-1.58%)
Aug 02, 2022 220.00 221.38 204.85 207.32 383,986 -9.72(-4.48%)
Aug 01, 2022 210.03 219.03 208.06 217.04 441,617 +5.32(+2.51%)
Jul 29, 2022 207.67 212.82 206.45 211.72 254,515 +2.95(+1.41%)
Jul 28, 2022 200.75 209.18 200.75 208.77 304,303 +9.66(+4.85%)
Jul 27, 2022 191.49 200.64 188.66 199.11 234,678 +10.78(+5.72%)
Jul 26, 2022 187.77 189.30 185.95 188.33 233,714 -0.90(-0.48%)
Jul 25, 2022 189.68 190.81 186.15 189.23 234,234 -0.35(-0.18%)
Jul 22, 2022 189.87 194.51 187.61 189.58 243,483 +2.09(+1.11%)
Jul 21, 2022 182.37 187.50 179.06 187.49 361,724 +5.12(+2.81%)
Jul 20, 2022 180.94 183.27 177.61 182.37 386,808 +1.52(+0.84%)
Jul 19, 2022 178.99 181.91 176.22 180.85 291,500 +5.10(+2.90%)
Jul 18, 2022 178.83 180.35 174.77 175.75 205,360 -1.93(-1.09%)
Jul 15, 2022 180.32 181.25 174.83 177.68 127,609 +0.54(+0.30%)
Jul 14, 2022 175.30 177.50 172.63 177.14 147,285 -1.32(-0.74%)
Jul 13, 2022 174.58 180.46 170.02 178.46 154,146 +0.39(+0.22%)
Jul 12, 2022 177.60 182.31 176.51 178.07 204,026 +0.67(+0.38%)
Jul 11, 2022 177.86 179.22 176.36 177.40 191,256 -1.41(-0.79%)
Jul 08, 2022 177.33 180.14 175.19 178.81 150,236 -0.13(-0.07%)
Jul 07, 2022 178.69 181.44 176.27 178.94 222,218 +1.66(+0.94%)
Jul 06, 2022 179.53 181.16 173.42 177.28 206,439 -0.80(-0.45%)
Jul 05, 2022 172.38 178.31 170.43 178.08 230,902 +2.94(+1.68%)
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.