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

Beazer Homes USA (NY: BZH )

28.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 28, 2019 9.510 9.770 9.510 9.610 450,100 +0.11(+1.16%)
Jun 27, 2019 9.320 9.530 9.240 9.500 294,265 +0.32(+3.49%)
Jun 26, 2019 9.250 9.370 9.140 9.180 530,796 -0.07(-0.76%)
Jun 25, 2019 9.580 9.630 9.130 9.250 708,284 -0.23(-2.43%)
Jun 24, 2019 9.690 9.735 9.475 9.480 280,171 -0.23(-2.37%)
Jun 21, 2019 9.960 9.960 9.625 9.710 556,600 -0.29(-2.90%)
Jun 20, 2019 10.02 10.17 9.860 10.00 322,594 +0.05(+0.50%)
Jun 19, 2019 10.06 10.08 9.810 9.950 325,913 -0.14(-1.39%)
Jun 18, 2019 9.900 10.24 9.850 10.09 488,491 +0.21(+2.13%)
Jun 17, 2019 9.990 10.05 9.800 9.880 300,631 -0.11(-1.10%)
Jun 14, 2019 9.780 10.06 9.730 9.990 317,600 +0.17(+1.73%)
Jun 13, 2019 9.700 9.895 9.680 9.820 429,482 +0.17(+1.76%)
Jun 12, 2019 9.680 9.800 9.600 9.650 403,035 -0.04(-0.41%)
Jun 11, 2019 9.790 9.890 9.560 9.690 354,458 -0.06(-0.62%)
Jun 10, 2019 9.690 9.880 9.660 9.750 528,824 +0.11(+1.14%)
Jun 07, 2019 9.350 9.740 9.350 9.640 429,500 +0.29(+3.10%)
Jun 06, 2019 9.410 9.580 9.265 9.350 380,978 -0.03(-0.32%)
Jun 05, 2019 9.520 9.520 9.250 9.380 402,762 -0.05(-0.53%)
Jun 04, 2019 9.420 9.560 9.300 9.430 381,284 +0.12(+1.29%)
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.