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 (%)
Mar 31, 2014 8.650 9.160 8.370 9.100 2,064,313 +1.06(+13.18%)
Mar 28, 2014 7.940 8.230 7.930 8.040 302,817 +0.07(+0.88%)
Mar 27, 2014 7.970 8.110 7.880 7.970 431,178 -0.03(-0.38%)
Mar 26, 2014 8.590 8.680 8.000 8.000 475,508 -0.49(-5.77%)
Mar 25, 2014 8.370 8.580 8.370 8.490 431,874 +0.17(+2.04%)
Mar 24, 2014 8.240 8.400 8.090 8.320 623,662 +0.13(+1.59%)
Mar 21, 2014 8.550 8.550 8.190 8.190 394,347 -0.30(-3.53%)
Mar 20, 2014 8.470 8.550 8.300 8.490 308,959 +0.01(+0.12%)
Mar 19, 2014 8.640 8.729 8.340 8.480 286,142 -0.11(-1.28%)
Mar 18, 2014 8.180 8.590 8.180 8.590 347,289 +0.40(+4.88%)
Mar 17, 2014 8.300 8.480 8.135 8.190 426,267 -0.07(-0.85%)
Mar 14, 2014 8.120 8.260 8.080 8.260 295,305 +0.08(+0.98%)
Mar 13, 2014 8.500 8.500 8.040 8.180 583,489 -0.29(-3.42%)
Mar 12, 2014 8.370 8.500 8.286 8.470 321,451 +0.00(+0.00%)
Mar 11, 2014 8.560 8.760 8.370 8.470 308,724 -0.10(-1.17%)
Mar 10, 2014 8.560 8.660 8.420 8.570 353,538 -0.03(-0.35%)
Mar 07, 2014 8.730 8.850 8.530 8.600 222,850 -0.10(-1.15%)
Mar 06, 2014 8.710 8.860 8.620 8.700 335,245 +0.02(+0.23%)
Mar 05, 2014 8.650 8.745 8.500 8.680 343,198 +0.04(+0.46%)
Mar 04, 2014 8.580 8.985 8.580 8.640 489,714 +0.15(+1.77%)
Mar 03, 2014 8.510 8.580 8.280 8.490 461,660 -0.12(-1.39%)
Feb 28, 2014 8.870 8.990 8.610 8.610 491,620 -0.23(-2.60%)
Feb 27, 2014 8.450 9.000 8.450 8.840 1,150,254 +0.33(+3.88%)
Feb 26, 2014 8.640 8.680 8.470 8.510 483,766 -0.09(-1.05%)
Feb 25, 2014 8.380 8.640 8.370 8.600 690,815 +0.19(+2.26%)
Feb 24, 2014 8.480 8.650 8.250 8.410 959,195 -0.33(-3.78%)
Feb 21, 2014 8.240 8.840 7.790 8.740 1,236,773 +0.53(+6.46%)
Feb 20, 2014 8.200 8.250 7.920 8.210 727,054 +0.06(+0.74%)
Feb 19, 2014 8.200 8.270 8.041 8.150 598,939 -0.06(-0.73%)
Feb 18, 2014 8.210 8.310 8.000 8.210 628,974 +0.05(+0.61%)
Feb 14, 2014 8.120 8.160 8.160 8.160 467,200 +0.04(+0.49%)
Feb 13, 2014 8.010 8.240 7.830 8.120 490,255 +0.06(+0.74%)
Feb 12, 2014 7.690 8.100 7.690 8.060 455,775 +0.39(+5.08%)
Feb 11, 2014 7.560 7.710 7.485 7.670 216,061 +0.11(+1.46%)
Feb 10, 2014 7.630 7.670 7.460 7.560 368,185 -0.11(-1.43%)
Feb 07, 2014 7.740 7.900 7.640 7.670 264,905 -0.03(-0.39%)
Feb 06, 2014 7.540 7.830 7.540 7.700 247,400 +0.19(+2.53%)
Feb 05, 2014 7.560 7.650 7.450 7.510 438,272 -0.07(-0.92%)
Feb 04, 2014 7.660 7.750 7.540 7.580 292,123 -0.01(-0.13%)
Feb 03, 2014 8.010 8.232 7.500 7.590 547,717 -0.46(-5.71%)
Jan 31, 2014 7.950 8.210 7.890 8.050 734,073 -0.05(-0.62%)
Jan 30, 2014 7.990 8.160 7.940 8.100 343,382 +0.18(+2.27%)
Jan 29, 2014 8.010 8.080 7.700 7.920 455,559 -0.20(-2.46%)
Jan 28, 2014 7.930 8.140 7.900 8.120 489,091 +0.19(+2.40%)
Jan 27, 2014 8.000 8.130 7.610 7.930 648,814 -0.07(-0.88%)
Jan 24, 2014 8.380 8.380 7.810 8.000 695,754 -0.42(-4.99%)
Jan 23, 2014 8.210 8.420 7.990 8.420 662,674 +0.20(+2.43%)
Jan 22, 2014 7.820 8.230 7.774 8.220 685,437 +0.38(+4.85%)
Jan 21, 2014 7.770 7.880 7.750 7.840 322,028 +0.09(+1.16%)
Jan 17, 2014 7.960 7.750 7.750 7.750 345,100 -0.22(-2.76%)
Jan 16, 2014 7.670 8.040 7.567 7.970 407,596 +0.24(+3.10%)
Jan 15, 2014 7.850 7.850 7.700 7.730 398,668 -0.12(-1.53%)
Jan 14, 2014 7.600 7.920 7.470 7.850 362,089 +0.24(+3.15%)
Jan 13, 2014 7.710 7.749 7.530 7.610 348,900 -0.12(-1.55%)
Jan 10, 2014 7.550 7.840 7.550 7.730 410,839 +0.20(+2.66%)
Jan 09, 2014 7.430 7.560 7.310 7.530 267,977 +0.12(+1.62%)
Jan 08, 2014 7.390 7.528 7.250 7.410 387,754 +0.00(+0.00%)
Jan 07, 2014 7.660 7.750 7.400 7.410 313,668 -0.24(-3.14%)
Jan 06, 2014 7.650 7.880 7.610 7.650 701,444 +0.02(+0.26%)
Jan 03, 2014 7.500 7.870 7.500 7.630 665,931 +0.10(+1.33%)
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.