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 )

388.27 -6.86 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2022 207.11 216.46 206.25 214.68 296,928 +3.85(+1.83%)
Feb 25, 2022 202.32 211.59 205.44 210.83 378,071 +8.13(+4.01%)
Feb 24, 2022 191.62 203.10 188.99 202.70 466,331 +6.72(+3.43%)
Feb 23, 2022 219.26 219.26 195.45 195.98 550,508 -23.58(-10.74%)
Feb 22, 2022 229.07 229.07 218.61 219.56 383,857 -4.93(-2.20%)
Feb 18, 2022 224.49 0 -1.49(-0.66%)
Feb 17, 2022 230.79 232.37 225.12 225.98 171,149 -8.56(-3.65%)
Feb 16, 2022 231.76 235.18 226.25 234.54 106,274 +1.08(+0.46%)
Feb 15, 2022 230.92 234.62 229.27 233.46 106,054 +5.45(+2.39%)
Feb 14, 2022 226.12 231.41 225.55 228.01 155,674 +0.83(+0.37%)
Feb 11, 2022 231.53 234.20 224.74 227.18 167,079 -2.17(-0.95%)
Feb 10, 2022 236.31 243.01 227.71 229.35 331,212 -12.99(-5.36%)
Feb 09, 2022 238.50 243.30 238.50 242.34 174,244 +6.95(+2.95%)
Feb 08, 2022 229.95 235.88 229.56 235.39 124,896 +5.61(+2.44%)
Feb 07, 2022 228.85 231.87 225.45 229.78 150,681 +3.45(+1.52%)
Feb 04, 2022 228.03 228.80 223.29 226.33 254,993 -3.55(-1.54%)
Feb 03, 2022 230.38 234.49 229.88 135,527 -5.32(-2.26%)
Feb 02, 2022 234.99 236.65 230.23 235.20 134,368 +3.29(+1.42%)
Feb 01, 2022 234.71 234.71 225.97 231.91 162,807 -0.74(-0.32%)
Jan 31, 2022 222.81 232.77 232.65 205,073 +8.88(+3.97%)
Jan 28, 2022 221.14 223.92 213.44 223.77 298,252 +3.97(+1.81%)
Jan 27, 2022 225.46 229.06 218.27 219.80 181,369 -3.47(-1.55%)
Jan 26, 2022 235.65 238.86 220.99 223.27 338,904 -5.39(-2.36%)
Jan 25, 2022 234.02 234.62 227.77 228.66 297,400 -9.78(-4.10%)
Jan 24, 2022 226.02 239.19 224.08 238.44 404,972 +7.19(+3.11%)
Jan 21, 2022 230.19 236.09 227.98 231.25 483,680 -1.49(-0.64%)
Jan 20, 2022 235.78 239.49 232.07 232.74 450,343 -0.26(-0.11%)
Jan 19, 2022 229.09 236.82 229.00 233.00 372,190 +2.00(+0.87%)
Jan 18, 2022 229.97 234.31 225.91 231.00 268,567 -3.72(-1.58%)
Jan 14, 2022 234.72 0 -9.46(-3.87%)
Jan 13, 2022 244.67 251.56 242.71 244.18 180,979 +0.09(+0.04%)
Jan 12, 2022 244.67 249.34 241.00 244.09 241,274 +0.47(+0.19%)
Jan 11, 2022 239.88 244.41 235.69 243.62 289,841 +4.87(+2.04%)
Jan 10, 2022 238.18 239.26 229.27 238.75 522,750 -3.07(-1.27%)
Jan 07, 2022 260.01 260.01 241.28 241.82 443,692 -20.04(-7.65%)
Jan 06, 2022 262.16 266.26 256.79 261.86 194,092 -2.58(-0.98%)
Jan 05, 2022 274.25 280.83 263.81 264.44 256,778 -11.35(-4.12%)
Jan 04, 2022 272.85 276.47 270.01 275.79 201,846 +6.81(+2.53%)
Jan 03, 2022 275.79 278.30 266.26 268.98 219,526 -6.93(-2.51%)
Dec 31, 2021 272.61 277.71 271.28 275.91 178,467 +2.72(+1.00%)
Dec 30, 2021 278.66 279.31 272.44 273.19 150,529 -5.27(-1.89%)
Dec 29, 2021 279.38 282.42 277.69 278.46 114,113 -0.07(-0.03%)
Dec 28, 2021 280.75 284.07 277.42 278.53 173,871 -1.70(-0.61%)
Dec 27, 2021 278.25 280.45 274.79 280.23 94,276 +4.49(+1.63%)
Dec 23, 2021 270.05 275.77 269.05 275.74 145,140 +9.87(+3.71%)
Dec 22, 2021 262.34 266.52 259.49 265.87 128,979 +3.67(+1.40%)
Dec 21, 2021 254.54 262.62 250.99 262.20 334,493 +11.08(+4.41%)
Dec 20, 2021 254.20 254.20 247.11 251.12 352,262 -6.67(-2.59%)
Dec 17, 2021 270.75 272.73 256.13 257.79 625,311 -16.78(-6.11%)
Dec 16, 2021 271.16 275.77 269.61 274.57 287,146 -0.60(-0.22%)
Dec 15, 2021 270.76 275.31 266.26 275.17 339,105 +4.72(+1.75%)
Dec 14, 2021 272.64 272.99 268.00 270.45 276,564 -4.44(-1.62%)
Dec 13, 2021 279.55 280.84 271.00 274.89 207,562 -3.91(-1.40%)
Dec 10, 2021 277.12 279.21 272.63 278.80 176,589 +3.56(+1.29%)
Dec 09, 2021 278.03 279.78 274.99 275.24 197,107 -3.78(-1.35%)
Dec 08, 2021 280.00 280.57 275.70 279.02 209,583 -0.66(-0.24%)
Dec 07, 2021 281.40 283.57 278.03 279.68 179,955 +1.61(+0.58%)
Dec 06, 2021 273.83 278.79 270.72 278.07 180,007 +8.62(+3.20%)
Dec 03, 2021 271.80 277.18 266.62 269.45 264,593 -7.02(-2.54%)
Dec 02, 2021 264.60 278.80 264.60 276.47 268,633 +13.93(+5.31%)
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.