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 (%)
Nov 29, 2013 7.350 7.390 7.040 7.050 0 -0.37(-4.99%)
Nov 27, 2013 7.400 7.480 7.290 7.420 0 +0.07(+0.95%)
Nov 26, 2013 6.980 7.380 6.960 7.350 0 +0.39(+5.60%)
Nov 25, 2013 6.930 7.000 6.890 6.960 222,664 +0.03(+0.43%)
Nov 22, 2013 7.030 7.120 6.900 6.930 0 -0.06(-0.86%)
Nov 21, 2013 6.980 7.000 6.860 6.990 397,689 +0.07(+1.01%)
Nov 20, 2013 7.030 7.190 6.860 6.920 0 -0.08(-1.14%)
Nov 19, 2013 7.100 7.260 6.900 7.000 267,781 -0.14(-1.96%)
Nov 18, 2013 7.220 7.390 7.100 7.140 0 -0.07(-0.97%)
Nov 15, 2013 7.310 7.390 7.150 7.210 0 -0.10(-1.37%)
Nov 14, 2013 7.100 7.310 7.020 7.310 303,114 +0.32(+4.58%)
Nov 12, 2013 6.940 7.050 6.900 6.990 0 +0.02(+0.29%)
Nov 11, 2013 6.950 6.990 6.820 6.970 0 +0.02(+0.29%)
Nov 08, 2013 6.880 7.070 6.860 6.950 0 +0.00(+0.00%)
Nov 07, 2013 7.240 7.290 6.940 6.950 329,018 -0.22(-3.07%)
Nov 06, 2013 7.400 7.400 7.090 7.170 354,994 -0.14(-1.92%)
Nov 05, 2013 7.270 7.350 7.200 7.310 481,752 +0.02(+0.27%)
Nov 04, 2013 7.420 7.600 7.280 7.290 410,309 -0.05(-0.68%)
Nov 01, 2013 7.400 7.540 7.210 7.340 0 -0.07(-0.94%)
Oct 31, 2013 7.620 7.720 7.410 7.410 0 -0.19(-2.50%)
Oct 30, 2013 7.690 7.750 7.575 7.600 753,634 -0.03(-0.39%)
Oct 29, 2013 7.560 7.750 7.500 7.630 0 -0.03(-0.39%)
Oct 28, 2013 7.450 7.940 7.430 7.660 0 +0.43(+5.95%)
Oct 25, 2013 7.270 7.450 6.900 7.230 0 +0.70(+10.72%)
Oct 24, 2013 6.400 6.590 6.320 6.530 328,430 +0.17(+2.67%)
Oct 23, 2013 6.310 6.420 6.270 6.360 176,523 +0.00(+0.00%)
Oct 22, 2013 6.280 6.450 6.270 6.360 217,118 +0.10(+1.60%)
Oct 21, 2013 6.380 6.390 6.220 6.260 242,142 -0.08(-1.26%)
Oct 18, 2013 6.300 6.390 6.240 6.340 239,267 +0.09(+1.44%)
Oct 17, 2013 6.120 6.370 6.120 6.250 332,919 +0.07(+1.13%)
Oct 16, 2013 6.210 6.280 6.080 6.180 187,740 +0.04(+0.65%)
Oct 15, 2013 6.290 6.290 6.110 6.140 293,870 -0.20(-3.15%)
Oct 14, 2013 6.440 6.450 6.250 6.340 274,450 -0.15(-2.31%)
Oct 11, 2013 6.120 6.615 5.960 6.490 0 +0.57(+9.63%)
Oct 10, 2013 5.680 5.920 5.630 5.920 250,008 +0.30(+5.34%)
Oct 09, 2013 5.610 5.710 5.550 5.620 288,950 +0.03(+0.54%)
Oct 08, 2013 5.780 5.810 5.570 5.590 232,032 -0.16(-2.78%)
Oct 07, 2013 5.600 5.830 5.590 5.750 0 +0.05(+0.88%)
Oct 04, 2013 5.770 5.790 5.640 5.700 0 -0.08(-1.38%)
Oct 03, 2013 5.810 5.880 5.690 5.780 0 -0.07(-1.20%)
Oct 02, 2013 5.880 6.040 5.770 5.850 149,328 -0.11(-1.85%)
Oct 01, 2013 5.900 6.055 5.880 5.960 171,648 +0.07(+1.19%)
Sep 27, 2013 5.930 5.990 5.880 5.890 0 -0.09(-1.51%)
Sep 26, 2013 5.950 6.010 5.880 5.980 118,153 +0.07(+1.18%)
Sep 25, 2013 6.080 6.100 5.900 5.910 254,174 -0.17(-2.80%)
Sep 24, 2013 5.980 6.160 5.900 6.080 345,775 +0.13(+2.18%)
Sep 23, 2013 6.000 6.010 5.860 5.950 324,761 -0.07(-1.16%)
Sep 20, 2013 6.160 6.160 5.980 6.020 0 -0.12(-1.95%)
Sep 19, 2013 6.170 6.200 5.890 6.140 596,773 -0.02(-0.32%)
Sep 18, 2013 5.800 6.180 5.660 6.160 0 +0.37(+6.39%)
Sep 17, 2013 5.630 5.800 5.610 5.790 0 +0.16(+2.84%)
Sep 16, 2013 5.820 5.880 5.620 5.630 0 -0.07(-1.23%)
Sep 13, 2013 5.780 5.800 5.700 5.700 0 -0.04(-0.70%)
Sep 12, 2013 5.660 5.760 5.570 5.740 0 +0.08(+1.41%)
Sep 11, 2013 5.770 5.805 5.630 5.660 0 -0.13(-2.25%)
Sep 10, 2013 5.860 5.930 5.780 5.790 263,805 -0.04(-0.69%)
Sep 09, 2013 5.560 5.830 5.560 5.830 0 +0.27(+4.86%)
Sep 06, 2013 5.650 5.660 5.450 5.560 0 -0.02(-0.36%)
Sep 05, 2013 5.610 5.660 5.370 5.580 0 -0.03(-0.53%)
Sep 04, 2013 5.710 5.810 5.590 5.610 0 -0.08(-1.41%)
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.