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 28, 2014 6.280 6.300 6.140 6.160 127,224 -0.11(-1.75%)
Nov 26, 2014 6.390 6.270 6.270 6.270 161,500 -0.14(-2.18%)
Nov 25, 2014 6.440 6.570 6.360 6.410 239,027 +0.01(+0.16%)
Nov 24, 2014 6.150 6.421 6.150 6.400 265,881 +0.24(+3.90%)
Nov 21, 2014 6.270 6.310 6.080 6.160 164,373 +0.01(+0.16%)
Nov 20, 2014 5.730 6.160 5.730 6.150 196,766 +0.37(+6.40%)
Nov 19, 2014 5.920 5.920 5.740 5.780 148,617 -0.14(-2.36%)
Nov 18, 2014 5.780 5.950 5.780 5.920 126,804 +0.15(+2.60%)
Nov 17, 2014 5.970 6.000 5.760 5.770 206,981 -0.18(-3.03%)
Nov 14, 2014 5.860 5.980 5.800 5.950 186,852 +0.11(+1.88%)
Nov 13, 2014 5.990 6.040 5.830 5.840 155,070 -0.16(-2.67%)
Nov 12, 2014 5.870 6.040 5.870 6.000 249,948 +0.08(+1.35%)
Nov 11, 2014 5.900 5.960 5.840 5.920 192,850 +0.02(+0.34%)
Nov 10, 2014 5.900 6.030 5.830 5.900 180,463 +0.03(+0.51%)
Nov 07, 2014 5.830 5.880 5.760 5.870 190,399 -0.01(-0.17%)
Nov 06, 2014 5.920 5.980 5.835 5.880 209,231 -0.04(-0.76%)
Nov 05, 2014 5.830 5.990 5.730 5.925 284,186 +0.17(+2.86%)
Nov 04, 2014 5.870 5.900 5.730 5.760 161,631 -0.12(-2.04%)
Nov 03, 2014 5.920 5.960 5.820 5.880 309,320 -0.05(-0.84%)
Oct 31, 2014 6.010 6.040 5.820 5.930 391,575 +0.06(+1.02%)
Oct 30, 2014 5.700 5.885 5.600 5.870 264,773 +0.14(+2.44%)
Oct 29, 2014 5.680 5.750 5.550 5.730 355,689 +0.04(+0.70%)
Oct 28, 2014 5.500 5.700 5.390 5.690 944,670 +0.24(+4.40%)
Oct 27, 2014 5.800 5.740 5.440 5.450 365,825 -0.29(-5.05%)
Oct 24, 2014 5.360 5.950 5.181 5.740 568,230 +0.11(+1.95%)
Oct 23, 2014 5.550 5.750 5.460 5.630 223,363 +0.14(+2.55%)
Oct 22, 2014 5.590 5.690 5.460 5.490 212,370 -0.08(-1.35%)
Oct 21, 2014 5.590 5.630 5.520 5.565 221,421 +0.04(+0.63%)
Oct 20, 2014 5.330 5.560 5.330 5.530 380,666 +0.16(+2.98%)
Oct 17, 2014 5.290 5.390 5.150 5.370 488,417 +0.17(+3.27%)
Oct 16, 2014 5.000 5.265 5.000 5.200 307,546 +0.08(+1.46%)
Oct 15, 2014 4.880 5.180 4.850 5.125 487,450 +0.12(+2.50%)
Oct 14, 2014 5.070 5.110 4.920 5.000 332,935 +0.03(+0.60%)
Oct 13, 2014 4.950 5.060 4.940 4.970 406,579 +0.05(+1.02%)
Oct 10, 2014 5.030 5.130 4.920 4.920 367,822 -0.15(-2.96%)
Oct 09, 2014 5.290 5.345 5.020 5.070 632,307 -0.28(-5.23%)
Oct 08, 2014 5.200 5.370 5.090 5.350 328,078 +0.14(+2.69%)
Oct 07, 2014 5.340 5.400 5.202 5.210 181,121 -0.16(-2.98%)
Oct 06, 2014 5.500 5.606 5.350 5.370 202,225 -0.09(-1.65%)
Oct 03, 2014 5.610 5.700 5.430 5.460 206,502 -0.05(-0.91%)
Oct 02, 2014 5.380 5.550 5.300 5.510 477,693 +0.15(+2.89%)
Oct 01, 2014 5.460 5.538 5.310 5.355 423,278 -0.09(-1.74%)
Sep 30, 2014 5.660 5.700 5.440 5.450 383,385 -0.22(-3.88%)
Sep 29, 2014 5.630 5.680 5.100 5.670 534,502 -0.06(-1.05%)
Sep 26, 2014 5.730 5.750 5.595 5.730 374,218 +0.00(+0.00%)
Sep 25, 2014 5.800 5.840 5.712 5.730 358,161 -0.07(-1.21%)
Sep 24, 2014 5.890 5.890 5.690 5.800 857,035 -0.08(-1.36%)
Sep 23, 2014 5.850 5.950 5.840 5.880 253,665 +0.00(+0.00%)
Sep 22, 2014 6.120 6.150 5.845 5.880 273,890 -0.27(-4.39%)
Sep 19, 2014 6.460 6.460 6.070 6.150 354,556 -0.26(-4.06%)
Sep 18, 2014 6.410 6.440 6.350 6.410 285,345 +0.01(+0.16%)
Sep 17, 2014 6.290 6.460 6.210 6.400 442,302 +0.15(+2.40%)
Sep 16, 2014 6.230 6.330 6.210 6.250 225,533 -0.02(-0.32%)
Sep 15, 2014 6.440 6.470 6.262 6.270 259,092 -0.19(-2.94%)
Sep 12, 2014 6.610 6.610 6.460 6.460 328,967 -0.17(-2.56%)
Sep 11, 2014 6.470 6.710 6.470 6.630 256,083 +0.07(+1.07%)
Sep 10, 2014 6.680 6.740 6.580 6.560 482,916 -0.11(-1.65%)
Sep 09, 2014 6.870 6.890 6.660 6.670 212,760 -0.19(-2.77%)
Sep 08, 2014 6.780 6.920 6.750 6.860 139,133 +0.05(+0.73%)
Sep 05, 2014 6.720 6.840 6.670 6.810 193,269 +0.07(+1.04%)
Sep 04, 2014 6.730 6.916 6.670 6.740 275,328 +0.00(+0.00%)
Sep 03, 2014 7.080 7.087 6.720 6.740 250,578 -0.27(-3.85%)
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.