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

Builders Firstsource (NQ: BLDR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 1.370 1.400 1.230 1.230 15,648 -0.11(-8.21%)
Jan 29, 2009 1.400 1.400 1.310 1.340 8,754 -0.04(-2.90%)
Jan 28, 2009 1.410 1.410 1.340 1.380 23,733 +0.02(+1.47%)
Jan 27, 2009 1.380 1.380 1.300 1.360 29,067 -0.02(-1.45%)
Jan 26, 2009 1.200 1.420 1.200 1.380 64,460 +0.17(+14.05%)
Jan 23, 2009 1.200 1.380 1.200 1.210 31,997 +0.03(+2.54%)
Jan 22, 2009 1.300 1.400 1.180 1.180 14,452 -0.15(-11.28%)
Jan 21, 2009 1.180 1.330 1.120 1.330 22,285 +0.19(+16.67%)
Jan 20, 2009 1.330 1.480 1.140 1.140 36,922 -0.22(-16.18%)
Jan 16, 2009 1.320 1.450 1.320 1.360 34,672 +0.05(+3.82%)
Jan 15, 2009 1.220 1.330 1.160 1.310 31,693 +0.10(+8.26%)
Jan 14, 2009 1.210 1.260 1.200 1.210 288,844 -0.04(-3.20%)
Jan 13, 2009 1.270 1.280 1.230 1.250 33,020 +0.00(+0.00%)
Jan 12, 2009 1.260 1.270 1.250 1.250 17,011 -0.01(-0.79%)
Jan 09, 2009 1.360 1.380 1.250 1.260 50,220 -0.09(-6.67%)
Jan 08, 2009 1.350 1.380 1.340 1.350 268,992 +0.08(+6.30%)
Jan 07, 2009 1.370 1.380 1.270 1.270 74,000 -0.08(-5.93%)
Jan 06, 2009 1.500 1.540 1.350 1.350 86,086 -0.17(-11.18%)
Jan 05, 2009 1.560 1.560 1.470 1.520 243,404 +0.01(+0.66%)
Jan 02, 2009 1.560 1.560 1.490 1.510 44,017 -0.02(-1.31%)
Dec 31, 2008 1.480 1.590 1.480 1.530 222,074 +0.05(+3.38%)
Dec 30, 2008 1.510 1.580 1.480 1.480 34,629 -0.01(-0.67%)
Dec 29, 2008 1.500 1.550 1.470 1.490 44,642 -0.02(-1.32%)
Dec 26, 2008 1.390 1.520 1.390 1.510 16,058 +0.13(+9.42%)
Dec 24, 2008 1.510 1.510 1.340 1.380 24,722 -0.07(-4.83%)
Dec 23, 2008 1.410 1.470 1.410 1.450 41,279 +0.05(+3.57%)
Dec 22, 2008 1.450 1.450 1.350 1.400 56,913 +0.00(+0.00%)
Dec 19, 2008 1.480 1.480 1.260 1.400 167,245 +0.00(+0.00%)
Dec 18, 2008 1.440 1.440 1.370 1.400 69,671 -0.03(-2.10%)
Dec 17, 2008 1.470 1.560 1.420 1.430 86,844 -0.07(-4.67%)
Dec 16, 2008 1.770 1.850 1.450 1.500 116,334 -0.18(-10.71%)
Dec 15, 2008 2.090 2.100 1.620 1.680 72,866 -0.44(-20.75%)
Dec 12, 2008 1.560 2.180 1.540 2.120 111,502 +0.50(+30.86%)
Dec 11, 2008 1.780 1.920 1.620 1.620 40,202 -0.22(-11.96%)
Dec 10, 2008 1.830 1.950 1.680 1.840 182,420 +0.09(+5.14%)
Dec 09, 2008 1.880 2.000 1.750 1.750 204,628 -0.11(-5.91%)
Dec 08, 2008 1.350 2.050 1.260 1.860 264,280 +0.46(+32.86%)
Dec 05, 2008 1.110 1.500 1.090 1.400 56,385 +0.32(+29.63%)
Dec 04, 2008 1.050 1.170 1.050 1.080 88,352 +0.06(+5.88%)
Dec 03, 2008 1.120 1.240 1.000 1.020 62,830 -0.22(-17.74%)
Dec 02, 2008 1.230 1.240 0.8600 1.240 41,165 +0.41(+49.40%)
Dec 01, 2008 1.230 1.230 0.8300 0.8300 58,200 -0.34(-29.06%)
Nov 28, 2008 1.050 1.170 1.050 1.170 39,200 +0.15(+14.71%)
Nov 26, 2008 0.9800 1.060 0.9800 1.020 107,007 +0.01(+0.99%)
Nov 25, 2008 1.050 1.050 0.9600 1.010 74,577 +0.01(+1.00%)
Nov 24, 2008 1.010 1.050 0.9400 1.000 61,038 +0.00(+0.00%)
Nov 21, 2008 1.100 1.240 0.8200 1.000 110,443 -0.04(-3.85%)
Nov 20, 2008 1.260 1.280 1.030 1.040 140,344 -0.03(-2.80%)
Nov 19, 2008 1.910 1.990 1.070 1.070 81,490 -0.91(-45.96%)
Nov 18, 2008 2.520 2.520 1.870 1.980 93,800 -0.52(-20.80%)
Nov 17, 2008 2.520 2.770 2.470 2.500 275,905 -0.05(-1.96%)
Nov 14, 2008 3.030 3.210 2.550 2.550 45,891 -0.56(-18.01%)
Nov 13, 2008 3.030 3.200 2.670 3.110 124,684 +0.06(+1.97%)
Nov 12, 2008 3.350 3.450 3.030 3.050 89,225 -0.35(-10.29%)
Nov 11, 2008 3.630 3.760 3.400 3.400 38,557 -0.27(-7.36%)
Nov 10, 2008 4.000 4.100 3.600 3.670 30,948 -0.19(-4.92%)
Nov 07, 2008 3.740 3.860 3.570 3.860 51,012 +0.17(+4.61%)
Nov 06, 2008 3.740 3.910 3.670 3.690 34,789 -0.07(-1.86%)
Nov 05, 2008 3.940 4.150 3.740 3.760 92,215 -0.24(-6.00%)
Nov 04, 2008 3.980 4.380 3.910 4.000 155,016 +0.18(+4.71%)
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.