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 (%)
Sep 30, 2014 5.660 5.700 5.440 5.450 383,385 -0.22(-3.88%)
Sep 29, 2014 5.630 5.680 5.100 5.670 534,502 -0.06(-1.05%)
Sep 26, 2014 5.730 5.750 5.595 5.730 374,218 +0.00(+0.00%)
Sep 25, 2014 5.800 5.840 5.712 5.730 358,161 -0.07(-1.21%)
Sep 24, 2014 5.890 5.890 5.690 5.800 857,035 -0.08(-1.36%)
Sep 23, 2014 5.850 5.950 5.840 5.880 253,665 +0.00(+0.00%)
Sep 22, 2014 6.120 6.150 5.845 5.880 273,890 -0.27(-4.39%)
Sep 19, 2014 6.460 6.460 6.070 6.150 354,556 -0.26(-4.06%)
Sep 18, 2014 6.410 6.440 6.350 6.410 285,345 +0.01(+0.16%)
Sep 17, 2014 6.290 6.460 6.210 6.400 442,302 +0.15(+2.40%)
Sep 16, 2014 6.230 6.330 6.210 6.250 225,533 -0.02(-0.32%)
Sep 15, 2014 6.440 6.470 6.262 6.270 259,092 -0.19(-2.94%)
Sep 12, 2014 6.610 6.610 6.460 6.460 328,967 -0.17(-2.56%)
Sep 11, 2014 6.470 6.710 6.470 6.630 256,083 +0.07(+1.07%)
Sep 10, 2014 6.680 6.740 6.580 6.560 482,916 -0.11(-1.65%)
Sep 09, 2014 6.870 6.890 6.660 6.670 212,760 -0.19(-2.77%)
Sep 08, 2014 6.780 6.920 6.750 6.860 139,133 +0.05(+0.73%)
Sep 05, 2014 6.720 6.840 6.670 6.810 193,269 +0.07(+1.04%)
Sep 04, 2014 6.730 6.916 6.670 6.740 275,328 +0.00(+0.00%)
Sep 03, 2014 7.080 7.087 6.720 6.740 250,578 -0.27(-3.85%)
Sep 02, 2014 6.910 7.090 6.870 7.010 232,661 +0.11(+1.59%)
Aug 29, 2014 6.890 6.900 6.900 6.900 171,200 +0.05(+0.73%)
Aug 28, 2014 6.810 6.850 6.780 6.850 152,851 -0.03(-0.44%)
Aug 27, 2014 6.900 6.940 6.820 6.880 108,352 +0.01(+0.15%)
Aug 26, 2014 6.960 6.970 6.800 6.870 184,655 -0.07(-1.01%)
Aug 25, 2014 6.800 6.950 6.800 6.940 279,696 +0.18(+2.66%)
Aug 22, 2014 6.810 6.830 6.730 6.760 143,896 -0.06(-0.88%)
Aug 21, 2014 6.770 6.830 6.684 6.820 232,124 +0.01(+0.15%)
Aug 20, 2014 6.830 6.850 6.623 6.810 323,840 -0.02(-0.29%)
Aug 19, 2014 6.520 6.850 6.520 6.830 523,644 +0.35(+5.40%)
Aug 18, 2014 6.370 6.480 6.310 6.480 258,888 +0.17(+2.69%)
Aug 15, 2014 6.340 6.380 6.145 6.310 275,023 +0.06(+0.96%)
Aug 14, 2014 6.150 6.260 6.104 6.250 114,078 +0.11(+1.79%)
Aug 13, 2014 6.130 6.210 6.080 6.140 115,665 +0.02(+0.33%)
Aug 12, 2014 6.260 6.260 6.080 6.120 180,763 -0.18(-2.86%)
Aug 11, 2014 6.310 6.440 6.200 6.300 192,628 +0.00(+0.00%)
Aug 08, 2014 6.100 6.240 6.080 6.300 212,653 +0.24(+3.96%)
Aug 07, 2014 6.140 6.210 6.020 6.060 202,700 -0.06(-0.98%)
Aug 06, 2014 6.070 6.190 6.050 6.120 352,162 +0.01(+0.16%)
Aug 05, 2014 6.030 6.150 5.960 6.110 361,002 +0.02(+0.33%)
Aug 04, 2014 5.950 6.125 5.930 6.090 317,454 +0.17(+2.78%)
Aug 01, 2014 5.910 6.030 5.850 5.925 338,884 -0.02(-0.25%)
Jul 31, 2014 6.130 6.130 5.910 5.940 711,629 -0.29(-4.65%)
Jul 30, 2014 6.120 6.250 6.080 6.230 734,861 +0.16(+2.64%)
Jul 29, 2014 5.880 6.140 5.770 6.070 916,028 +0.22(+3.76%)
Jul 28, 2014 5.960 6.050 5.640 5.850 1,662,827 -0.15(-2.50%)
Jul 25, 2014 6.340 6.600 5.950 6.000 1,311,095 -0.58(-8.81%)
Jul 24, 2014 6.780 6.810 6.580 6.580 330,445 -0.15(-2.23%)
Jul 23, 2014 6.820 6.900 6.710 6.730 219,469 -0.08(-1.17%)
Jul 22, 2014 6.780 6.810 6.660 6.810 326,219 +0.22(+3.34%)
Jul 21, 2014 6.720 6.749 6.560 6.590 361,009 -0.19(-2.80%)
Jul 18, 2014 6.600 6.800 6.570 6.780 273,302 +0.15(+2.26%)
Jul 17, 2014 6.810 6.970 6.610 6.630 450,646 -0.27(-3.91%)
Jul 16, 2014 6.920 6.954 6.805 6.900 255,263 +0.04(+0.58%)
Jul 15, 2014 6.850 7.010 6.790 6.860 317,920 +0.00(+0.00%)
Jul 14, 2014 7.060 7.060 6.830 6.860 246,478 -0.11(-1.58%)
Jul 11, 2014 6.870 7.030 6.860 6.970 286,153 +0.12(+1.75%)
Jul 10, 2014 6.780 6.957 6.670 6.850 653,797 -0.09(-1.30%)
Jul 09, 2014 7.200 7.200 6.930 6.940 263,091 -0.20(-2.80%)
Jul 08, 2014 7.230 7.250 7.040 7.140 278,488 -0.13(-1.79%)
Jul 07, 2014 7.630 7.680 7.240 7.270 393,465 -0.35(-4.59%)
Jul 03, 2014 7.600 7.620 7.620 7.620 125,400 +0.04(+0.53%)
Jul 02, 2014 7.760 7.920 7.580 7.580 189,153 -0.18(-2.32%)
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.