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 (%)
Aug 31, 2012 4.500 4.590 4.410 4.450 123,228 -0.01(-0.22%)
Aug 30, 2012 4.520 4.520 4.360 4.460 155,298 -0.10(-2.19%)
Aug 29, 2012 4.340 4.610 4.310 4.560 427,349 +0.32(+7.55%)
Aug 27, 2012 4.210 4.250 4.130 4.240 336,296 +0.04(+0.95%)
Aug 24, 2012 4.170 4.230 4.090 4.200 199,384 +0.00(+0.00%)
Aug 23, 2012 4.240 4.240 4.110 4.200 165,198 -0.05(-1.18%)
Aug 22, 2012 4.010 4.290 3.980 4.250 291,307 +0.26(+6.52%)
Aug 21, 2012 4.150 4.200 3.970 3.990 183,553 -0.14(-3.39%)
Aug 20, 2012 4.080 4.150 3.970 4.130 221,258 +0.04(+0.98%)
Aug 17, 2012 3.980 4.090 3.910 4.090 164,932 +0.10(+2.51%)
Aug 16, 2012 3.670 4.030 3.600 3.990 346,782 +0.32(+8.72%)
Aug 15, 2012 3.600 3.670 3.580 3.670 122,714 +0.06(+1.66%)
Aug 14, 2012 3.660 3.700 3.580 3.610 107,952 +0.00(+0.00%)
Aug 13, 2012 3.630 3.700 3.540 3.610 155,850 +0.01(+0.28%)
Aug 10, 2012 3.700 3.760 3.560 3.600 164,656 -0.13(-3.49%)
Aug 09, 2012 3.750 3.830 3.630 3.730 204,585 -0.03(-0.80%)
Aug 08, 2012 3.940 3.980 3.750 3.760 176,012 -0.20(-5.05%)
Aug 07, 2012 3.760 3.990 3.650 3.960 359,942 +0.22(+5.88%)
Aug 06, 2012 3.730 3.772 3.680 3.740 197,071 -0.01(-0.27%)
Aug 03, 2012 3.680 3.900 3.560 3.750 387,171 +0.18(+5.04%)
Aug 02, 2012 3.560 3.730 3.500 3.570 320,109 -0.01(-0.28%)
Aug 01, 2012 3.640 3.710 3.560 3.580 325,069 -0.02(-0.56%)
Jul 31, 2012 3.670 3.710 3.570 3.600 183,970 -0.08(-2.17%)
Jul 30, 2012 3.960 4.000 3.580 3.680 312,751 -0.08(-2.13%)
Jul 27, 2012 3.740 3.830 3.650 3.760 428,830 +0.06(+1.62%)
Jul 26, 2012 3.910 3.950 3.650 3.700 459,131 -0.10(-2.63%)
Jul 25, 2012 4.130 4.130 3.780 3.800 305,305 -0.26(-6.40%)
Jul 24, 2012 4.290 4.310 4.000 4.060 388,535 -0.21(-4.92%)
Jul 23, 2012 3.970 4.370 3.940 4.270 365,220 +0.16(+3.89%)
Jul 20, 2012 4.760 4.906 4.060 4.110 861,143 -0.77(-15.78%)
Jul 19, 2012 4.850 4.980 4.800 4.880 220,105 +0.02(+0.41%)
Jul 18, 2012 4.830 5.010 4.810 4.860 135,662 +0.01(+0.21%)
Jul 17, 2012 5.080 5.080 4.760 4.850 173,534 -0.13(-2.61%)
Jul 16, 2012 4.920 5.030 4.812 4.980 245,672 +0.08(+1.63%)
Jul 13, 2012 4.950 5.130 4.810 4.900 244,551 +0.00(+0.00%)
Jul 12, 2012 4.650 4.940 4.520 4.900 404,460 +0.23(+4.93%)
Jul 11, 2012 4.780 4.780 4.560 4.670 241,261 -0.08(-1.68%)
Jul 10, 2012 5.300 5.300 4.690 4.750 434,743 -0.53(-10.04%)
Jul 09, 2012 5.320 5.380 5.210 5.280 160,651 -0.06(-1.12%)
Jul 06, 2012 5.250 5.360 5.160 5.340 184,040 -0.03(-0.56%)
Jul 05, 2012 5.390 5.480 5.300 5.370 307,492 -0.02(-0.37%)
Jul 03, 2012 5.170 5.490 5.120 5.390 315,206 +0.22(+4.26%)
Jul 02, 2012 4.780 5.180 4.750 5.170 514,583 +0.43(+9.07%)
Jun 29, 2012 4.820 4.950 4.670 4.740 795,925 +0.08(+1.72%)
Jun 28, 2012 4.460 4.670 4.340 4.660 470,953 +0.15(+3.33%)
Jun 27, 2012 4.300 4.540 4.270 4.510 464,827 +0.25(+5.87%)
Jun 26, 2012 4.190 4.320 4.011 4.260 194,022 +0.09(+2.16%)
Jun 25, 2012 3.860 4.210 3.850 4.170 267,459 +0.22(+5.57%)
Jun 22, 2012 3.950 4.000 3.840 3.950 1,646,642 +0.05(+1.28%)
Jun 21, 2012 4.280 4.290 3.880 3.900 314,428 -0.40(-9.30%)
Jun 20, 2012 4.410 4.440 4.190 4.300 248,970 -0.10(-2.27%)
Jun 19, 2012 4.380 4.500 4.348 4.400 515,198 +0.05(+1.15%)
Jun 18, 2012 4.120 4.400 4.110 4.350 269,425 +0.19(+4.57%)
Jun 15, 2012 4.030 4.160 4.030 4.160 267,884 +0.11(+2.72%)
Jun 14, 2012 3.960 4.120 3.960 4.050 160,611 +0.05(+1.25%)
Jun 13, 2012 4.060 4.160 3.940 4.000 167,918 -0.08(-1.96%)
Jun 12, 2012 4.070 4.108 3.950 4.080 286,597 +0.06(+1.49%)
Jun 11, 2012 4.140 4.190 3.950 4.020 316,932 -0.02(-0.50%)
Jun 08, 2012 3.800 4.050 3.770 4.040 298,957 +0.22(+5.76%)
Jun 07, 2012 3.730 3.830 3.620 3.820 454,888 +0.28(+7.91%)
Jun 06, 2012 3.500 3.590 3.490 3.540 416,839 +0.09(+2.61%)
Jun 05, 2012 3.520 3.550 3.380 3.450 225,749 -0.06(-1.71%)
Jun 04, 2012 3.630 3.800 3.480 3.510 427,491 -0.08(-2.23%)
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.