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 )

29.45 +0.68 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.180	7.200	6.850	7.040	814,792	-0.19(-2.63%)
Apr 29, 2020	6.940	7.275	6.660	7.230	934,633	+0.59(+8.89%)
Apr 28, 2020	6.620	6.870	6.460	6.640	1,008,275	+0.35(+5.56%)
Apr 27, 2020	5.850	6.400	5.840	6.290	1,131,432	+0.56(+9.77%)
Apr 24, 2020	5.280	5.730	5.200	5.730	657,800	+0.51(+9.77%)
Apr 23, 2020	5.020	5.330	4.930	5.220	787,552	+0.26(+5.24%)
Apr 22, 2020	5.310	5.350	4.930	4.960	684,701	-0.19(-3.69%)
Apr 21, 2020	5.070	5.190	4.910	5.150	599,226	-0.04(-0.77%)
Apr 20, 2020	5.130	5.460	5.070	5.190	993,281	-0.29(-5.29%)
Apr 17, 2020	5.460	5.750	5.340	5.480	683,400	+0.28(+5.38%)
Apr 16, 2020	5.190	5.300	4.970	5.200	581,794	+0.06(+1.17%)
Apr 15, 2020	5.200	5.350	4.960	5.140	833,007	-0.37(-6.72%)
Apr 14, 2020	5.640	5.965	5.455	5.510	644,183	+0.03(+0.55%)
Apr 13, 2020	6.240	6.270	5.380	5.480	793,439	-0.70(-11.33%)
Apr 09, 2020	5.460	6.520	5.460	6.180	1,769,800	+0.80(+14.87%)
Apr 08, 2020	4.750	5.500	4.750	5.380	1,661,104	+0.75(+16.20%)
Apr 07, 2020	5.560	5.860	4.410	4.630	2,250,730	-0.62(-11.81%)
Apr 06, 2020	5.150	5.760	5.150	5.250	1,260,026	+0.35(+7.14%)
Apr 03, 2020	5.260	5.260	4.570	4.900	1,161,400	-0.11(-2.20%)
Apr 02, 2020	5.410	5.790	4.900	5.010	468,889	-0.43(-7.90%)

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