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 (%)
Jun 30, 2009 4.770 4.770 4.050 4.160 76,895 -0.59(-12.42%)
Jun 29, 2009 4.780 4.870 4.520 4.750 150,261 -0.15(-3.06%)
Jun 26, 2009 4.190 5.160 4.130 4.900 877,659 +0.65(+15.29%)
Jun 25, 2009 4.140 4.250 3.900 4.250 112,104 +0.28(+7.05%)
Jun 24, 2009 3.410 4.030 3.370 3.970 162,760 +0.60(+17.80%)
Jun 23, 2009 3.290 3.480 3.200 3.370 77,489 +0.11(+3.37%)
Jun 22, 2009 3.430 3.610 3.260 3.260 71,576 -0.23(-6.59%)
Jun 19, 2009 3.380 3.710 3.300 3.490 216,255 +0.24(+7.38%)
Jun 18, 2009 3.300 3.410 3.150 3.250 173,941 -0.04(-1.22%)
Jun 17, 2009 3.420 3.500 3.280 3.290 117,099 -0.12(-3.52%)
Jun 16, 2009 3.520 3.680 3.320 3.410 105,609 +0.06(+1.79%)
Jun 15, 2009 3.210 3.600 3.200 3.350 176,447 +0.15(+4.69%)
Jun 12, 2009 3.400 3.430 3.150 3.200 870,850 -0.20(-5.88%)
Jun 11, 2009 3.520 3.720 3.400 3.400 141,450 -0.09(-2.58%)
Jun 10, 2009 4.460 4.460 3.470 3.490 163,306 -0.89(-20.32%)
Jun 09, 2009 4.770 4.770 4.340 4.380 72,751 -0.32(-6.81%)
Jun 08, 2009 4.950 5.120 4.640 4.700 89,077 -0.17(-3.49%)
Jun 05, 2009 4.840 4.980 4.820 4.870 28,233 +0.08(+1.67%)
Jun 04, 2009 4.670 4.920 4.670 4.790 45,171 +0.03(+0.63%)
Jun 03, 2009 4.750 4.990 4.520 4.760 57,906 -0.14(-2.86%)
Jun 02, 2009 4.410 4.920 4.360 4.900 95,560 +0.47(+10.61%)
Jun 01, 2009 4.250 4.450 4.130 4.430 86,798 +0.32(+7.79%)
May 29, 2009 4.130 4.200 3.910 4.110 101,146 +0.10(+2.49%)
May 28, 2009 3.750 4.040 3.690 4.010 91,467 +0.29(+7.80%)
May 27, 2009 3.590 3.890 3.590 3.720 63,095 +0.20(+5.68%)
May 26, 2009 3.120 3.550 3.010 3.520 71,762 +0.40(+12.82%)
May 22, 2009 3.030 3.260 3.020 3.120 39,805 +0.20(+6.85%)
May 21, 2009 3.180 3.190 2.810 2.920 110,848 -0.35(-10.70%)
May 20, 2009 3.130 3.270 3.100 3.270 132,194 +0.19(+6.17%)
May 19, 2009 3.180 3.200 2.940 3.080 676,669 -0.02(-0.65%)
May 18, 2009 2.850 3.160 2.810 3.100 139,187 +0.25(+8.77%)
May 15, 2009 3.000 3.000 2.830 2.850 153,310 -0.16(-5.32%)
May 14, 2009 2.400 3.600 2.130 3.010 213,656 +0.76(+33.78%)
May 13, 2009 3.100 3.120 2.220 2.250 144,340 -0.95(-29.69%)
May 12, 2009 3.330 3.330 3.040 3.200 46,600 -0.07(-2.14%)
May 11, 2009 3.380 3.540 3.270 3.270 65,222 -0.17(-4.94%)
May 08, 2009 4.130 4.210 3.190 3.440 180,128 -0.55(-13.78%)
May 07, 2009 4.280 4.430 3.990 3.990 83,779 -0.12(-2.92%)
May 06, 2009 3.780 4.170 3.690 4.110 111,134 +0.42(+11.38%)
May 05, 2009 3.470 3.940 3.470 3.690 89,457 +0.19(+5.43%)
May 04, 2009 3.450 3.510 3.260 3.500 73,148 +0.28(+8.70%)
May 01, 2009 3.360 3.460 3.200 3.220 43,677 -0.09(-2.72%)
Apr 30, 2009 3.170 3.450 3.060 3.310 116,842 +0.16(+5.08%)
Apr 29, 2009 2.930 3.210 2.910 3.150 108,183 +0.26(+9.00%)
Apr 28, 2009 2.840 2.940 2.830 2.890 202,927 -0.03(-1.03%)
Apr 27, 2009 3.000 3.080 2.750 2.920 71,923 -0.17(-5.50%)
Apr 24, 2009 2.660 3.210 2.660 3.090 267,930 +0.35(+12.77%)
Apr 23, 2009 2.340 3.070 2.280 2.740 89,291 +0.42(+18.10%)
Apr 22, 2009 2.370 2.540 2.230 2.320 205,743 -0.08(-3.33%)
Apr 21, 2009 2.250 2.450 2.250 2.400 131,813 +0.22(+10.09%)
Apr 20, 2009 2.100 2.370 2.100 2.180 36,917 +0.02(+0.93%)
Apr 17, 2009 2.390 2.500 2.080 2.160 81,033 -0.18(-7.69%)
Apr 16, 2009 2.270 2.540 2.270 2.340 84,485 +0.10(+4.46%)
Apr 15, 2009 2.370 2.540 2.010 2.240 95,814 -0.17(-7.05%)
Apr 14, 2009 2.530 2.780 2.400 2.410 46,843 -0.16(-6.23%)
Apr 13, 2009 2.240 2.610 2.240 2.570 50,012 +0.27(+11.74%)
Apr 09, 2009 2.140 2.320 2.140 2.300 54,294 +0.22(+10.58%)
Apr 08, 2009 2.050 2.100 1.985 2.080 32,604 +0.11(+5.58%)
Apr 07, 2009 1.960 2.080 1.940 1.970 152,619 -0.01(-0.51%)
Apr 06, 2009 1.890 2.000 1.890 1.980 37,885 +0.04(+2.06%)
Apr 03, 2009 1.970 2.046 1.930 1.940 16,859 +0.01(+0.52%)
Apr 02, 2009 2.190 2.200 1.930 1.930 233,686 -0.17(-8.10%)
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.