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 (%)
Nov 30, 2012 5.390 5.390 5.050 5.200 321,091 -0.22(-4.06%)
Nov 29, 2012 5.200 5.420 5.200 5.420 243,517 +0.28(+5.45%)
Nov 28, 2012 5.050 5.150 4.890 5.140 246,593 +0.04(+0.78%)
Nov 27, 2012 5.210 5.230 5.020 5.100 231,083 -0.10(-1.92%)
Nov 26, 2012 5.240 5.360 5.065 5.200 255,040 -0.05(-0.95%)
Nov 23, 2012 5.120 5.250 5.090 5.250 119,465 +0.18(+3.55%)
Nov 21, 2012 4.940 5.080 4.890 5.070 210,223 +0.18(+3.68%)
Nov 20, 2012 4.900 5.000 4.790 4.890 368,610 +0.03(+0.62%)
Nov 19, 2012 4.660 4.960 4.630 4.860 431,844 +0.28(+6.11%)
Nov 16, 2012 4.470 4.600 4.350 4.580 458,650 +0.11(+2.46%)
Nov 15, 2012 4.650 4.710 4.300 4.470 765,636 -0.19(-4.08%)
Nov 14, 2012 5.070 5.070 4.625 4.660 329,493 -0.37(-7.36%)
Nov 13, 2012 5.100 5.190 4.900 5.030 221,231 -0.14(-2.71%)
Nov 12, 2012 5.310 5.430 5.110 5.170 231,833 -0.14(-2.64%)
Nov 09, 2012 5.240 5.390 5.120 5.310 355,777 +0.02(+0.38%)
Nov 08, 2012 5.480 5.570 5.200 5.290 312,099 -0.21(-3.82%)
Nov 07, 2012 5.450 5.740 5.300 5.500 408,583 -0.04(-0.72%)
Nov 06, 2012 5.830 5.950 5.510 5.540 249,410 -0.20(-3.48%)
Nov 05, 2012 5.570 5.800 5.510 5.740 396,333 +0.19(+3.42%)
Nov 02, 2012 5.850 5.870 5.530 5.550 508,470 -0.30(-5.13%)
Nov 01, 2012 5.540 6.050 5.540 5.850 2,017,541 +0.34(+6.17%)
Oct 31, 2012 5.200 5.690 5.130 5.510 493,520 +0.35(+6.78%)
Oct 26, 2012 5.130 5.160 5.160 5.160 236,900 +0.05(+0.98%)
Oct 25, 2012 5.130 5.230 5.000 5.110 310,911 +0.04(+0.79%)
Oct 24, 2012 5.120 5.180 4.980 5.070 360,702 +0.01(+0.20%)
Oct 23, 2012 5.080 5.130 4.990 5.060 458,159 +0.19(+3.90%)
Oct 19, 2012 4.800 4.980 4.270 4.870 1,452,109 -0.04(-0.81%)
Oct 18, 2012 4.970 5.061 4.880 4.910 416,062 -0.05(-1.01%)
Oct 17, 2012 4.750 5.000 4.720 4.960 358,746 +0.24(+5.08%)
Oct 16, 2012 4.660 4.760 4.640 4.720 286,527 +0.09(+1.94%)
Oct 15, 2012 4.550 4.690 4.370 4.630 340,303 +0.10(+2.21%)
Oct 12, 2012 4.570 4.610 4.510 4.530 124,430 -0.02(-0.44%)
Oct 11, 2012 4.650 4.710 4.520 4.550 301,187 -0.02(-0.44%)
Oct 10, 2012 4.660 4.855 4.570 4.570 331,655 -0.09(-1.93%)
Oct 09, 2012 4.910 4.910 4.570 4.660 440,406 -0.26(-5.28%)
Oct 08, 2012 5.040 5.050 4.900 4.920 339,250 -0.17(-3.34%)
Oct 05, 2012 5.240 5.570 5.080 5.090 721,761 -0.09(-1.74%)
Oct 04, 2012 5.280 5.280 5.100 5.180 429,427 -0.06(-1.15%)
Oct 03, 2012 5.120 5.310 5.050 5.240 511,739 +0.12(+2.34%)
Oct 02, 2012 5.230 5.230 4.980 5.120 288,962 -0.06(-1.16%)
Oct 01, 2012 5.250 5.300 5.060 5.180 164,695 -0.01(-0.19%)
Sep 28, 2012 5.200 5.300 5.100 5.190 352,637 -0.05(-1.05%)
Sep 27, 2012 4.780 5.260 4.760 5.245 737,378 +0.44(+9.04%)
Sep 26, 2012 5.120 5.120 4.770 4.810 322,403 -0.31(-6.05%)
Sep 25, 2012 5.270 5.280 5.010 5.120 545,212 -0.10(-1.92%)
Sep 24, 2012 5.220 5.345 5.130 5.220 396,931 -0.02(-0.38%)
Sep 21, 2012 5.280 5.280 5.170 5.240 730,850 +0.07(+1.35%)
Sep 20, 2012 5.130 5.340 5.070 5.170 196,691 -0.03(-0.58%)
Sep 19, 2012 5.300 5.300 5.072 5.200 320,534 -0.07(-1.33%)
Sep 18, 2012 5.250 5.330 5.110 5.270 363,370 +0.00(+0.00%)
Sep 17, 2012 4.990 5.300 4.770 5.270 607,601 +0.21(+4.15%)
Sep 14, 2012 5.010 5.190 4.980 5.060 650,481 +0.05(+1.00%)
Sep 13, 2012 4.880 5.020 4.740 5.010 505,064 +0.12(+2.45%)
Sep 12, 2012 4.730 4.890 4.650 4.890 327,046 +0.17(+3.60%)
Sep 11, 2012 4.740 4.765 4.680 4.720 424,386 -0.04(-0.84%)
Sep 10, 2012 4.720 4.760 4.600 4.760 309,197 +0.00(+0.00%)
Sep 07, 2012 4.790 4.790 4.650 4.760 238,931 +0.01(+0.21%)
Sep 06, 2012 4.530 4.770 4.530 4.750 557,554 +0.25(+5.56%)
Sep 05, 2012 4.470 4.540 4.430 4.500 171,714 +0.02(+0.45%)
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.