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 )

28.48 -0.28 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 29, 2016 9.500 9.780 9.360 9.590 1,209,400 +0.07(+0.74%)
Jul 28, 2016 9.430 9.720 9.245 9.520 2,071,427 +0.31(+3.37%)
Jul 27, 2016 9.160 9.370 9.020 9.210 648,870 +0.12(+1.32%)
Jul 26, 2016 8.980 9.100 8.860 9.090 521,755 +0.13(+1.45%)
Jul 25, 2016 9.020 9.180 8.870 8.960 638,656 -0.09(-0.99%)
Jul 22, 2016 9.130 9.130 8.880 9.050 569,414 -0.06(-0.66%)
Jul 21, 2016 8.990 9.170 8.910 9.110 396,110 +0.15(+1.67%)
Jul 20, 2016 8.830 9.040 8.768 8.960 316,098 +0.11(+1.24%)
Jul 19, 2016 8.890 8.975 8.810 8.850 283,798 -0.09(-1.01%)
Jul 18, 2016 8.820 8.970 8.670 8.940 386,006 +0.14(+1.59%)
Jul 15, 2016 8.740 8.880 8.580 8.800 340,806 +0.08(+0.92%)
Jul 14, 2016 8.750 8.870 8.630 8.720 623,093 +0.07(+0.81%)
Jul 13, 2016 8.690 8.794 8.540 8.650 412,121 -0.08(-0.92%)
Jul 12, 2016 8.450 8.890 8.390 8.730 985,785 +0.35(+4.18%)
Jul 11, 2016 8.390 8.480 8.250 8.380 662,433 +0.02(+0.24%)
Jul 08, 2016 8.160 8.460 7.980 8.360 668,013 +0.38(+4.76%)
Jul 07, 2016 7.960 8.140 7.810 7.980 543,436 +0.04(+0.50%)
Jul 06, 2016 7.600 7.950 7.520 7.940 429,812 +0.26(+3.39%)
Jul 05, 2016 7.970 8.020 7.430 7.680 839,734 -0.31(-3.88%)
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.