Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Beazer Homes USA (NY: BZH )

28.29 -0.49 (-1.70%)

Streaming Delayed Price Updated: 2:38 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	11.38	11.38	11.06	11.25	499,821	+0.00(+0.00%)
Aug 30, 2016	10.96	11.30	10.93	11.25	482,013	+0.32(+2.93%)
Aug 29, 2016	10.73	11.36	10.73	10.93	1,016,214	+0.28(+2.63%)
Aug 26, 2016	10.73	10.84	10.50	10.65	655,545	-0.05(-0.47%)
Aug 25, 2016	10.77	11.03	10.65	10.70	599,515	-0.16(-1.47%)
Aug 24, 2016	10.88	10.96	10.75	10.86	765,730	+0.00(+0.00%)
Aug 23, 2016	10.42	11.13	10.32	10.86	1,365,903	+0.55(+5.33%)
Aug 22, 2016	10.25	10.39	10.08	10.31	530,066	+0.03(+0.29%)
Aug 19, 2016	10.20	10.29	10.09	10.28	460,278	+0.03(+0.29%)
Aug 18, 2016	10.16	10.31	10.06	10.25	405,350	+0.07(+0.69%)
Aug 17, 2016	10.30	10.36	10.00	10.18	594,870	-0.15(-1.45%)
Aug 16, 2016	10.25	10.42	10.14	10.33	583,952	-0.01(-0.10%)
Aug 15, 2016	10.08	10.52	10.03	10.34	879,384	+0.36(+3.61%)
Aug 12, 2016	10.09	10.09	9.870	9.980	570,734	-0.05(-0.50%)
Aug 11, 2016	9.910	10.14	9.780	10.03	689,789	+0.21(+2.14%)
Aug 10, 2016	10.06	10.08	9.740	9.820	494,323	-0.17(-1.70%)
Aug 09, 2016	9.950	10.24	9.940	9.990	939,972	+0.28(+2.88%)
Aug 08, 2016	9.760	9.860	9.650	9.710	617,511	-0.07(-0.72%)
Aug 05, 2016	9.600	9.980	9.600	9.780	897,890	+0.26(+2.73%)
Aug 04, 2016	9.630	9.680	9.430	9.520	628,855	-0.10(-1.04%)
Aug 03, 2016	9.200	9.770	9.200	9.620	794,480	+0.32(+3.44%)
Aug 02, 2016	9.790	9.870	9.120	9.300	1,243,310	-0.50(-5.10%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Beazer Homes USA (NY: BZH )

Historical Prices