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, 2008 5.500 6.450 5.500 5.990 95,360 +0.73(+13.88%)
Sep 29, 2008 6.030 6.500 5.000 5.260 62,779 -0.87(-14.19%)
Sep 26, 2008 5.980 6.200 5.630 6.130 60,667 +0.17(+2.85%)
Sep 25, 2008 6.060 6.230 5.960 5.960 61,483 +0.09(+1.53%)
Sep 24, 2008 5.970 6.450 5.780 5.870 59,737 -0.10(-1.68%)
Sep 23, 2008 6.440 6.500 5.820 5.970 88,141 -0.11(-1.81%)
Sep 22, 2008 6.040 6.430 6.040 6.080 34,358 +0.07(+1.16%)
Sep 19, 2008 6.250 6.450 5.830 6.010 270,368 +0.11(+1.86%)
Sep 18, 2008 5.720 6.340 5.590 5.900 337,991 +0.32(+5.73%)
Sep 17, 2008 5.490 5.780 5.260 5.580 68,038 +0.04(+0.72%)
Sep 16, 2008 5.580 5.650 5.320 5.540 62,404 +0.07(+1.28%)
Sep 15, 2008 5.400 5.740 5.400 5.470 39,224 -0.08(-1.44%)
Sep 12, 2008 5.690 6.000 5.530 5.550 276,905 -0.19(-3.31%)
Sep 11, 2008 5.400 6.090 5.200 5.740 241,062 +0.27(+4.94%)
Sep 10, 2008 5.490 5.800 5.440 5.470 52,297 +0.09(+1.67%)
Sep 09, 2008 5.860 5.930 5.380 5.380 63,244 -0.45(-7.72%)
Sep 08, 2008 5.220 6.340 5.110 5.830 106,682 +0.74(+14.54%)
Sep 05, 2008 5.170 5.300 4.930 5.090 50,136 -0.08(-1.55%)
Sep 04, 2008 5.250 5.290 5.080 5.170 36,282 -0.12(-2.27%)
Sep 03, 2008 4.950 5.310 4.930 5.290 27,583 +0.32(+6.44%)
Sep 02, 2008 5.220 5.370 4.940 4.970 29,013 -0.10(-1.97%)
Aug 29, 2008 5.300 5.300 4.970 5.070 68,209 -0.24(-4.52%)
Aug 28, 2008 5.410 5.600 5.040 5.310 79,796 -0.07(-1.30%)
Aug 27, 2008 5.110 5.410 5.110 5.380 20,841 +0.26(+5.08%)
Aug 26, 2008 4.830 5.150 4.810 5.120 30,237 +0.28(+5.79%)
Aug 25, 2008 5.070 5.240 4.840 4.840 54,269 -0.27(-5.28%)
Aug 22, 2008 5.030 5.240 5.030 5.110 17,582 +0.11(+2.20%)
Aug 21, 2008 4.960 5.430 4.800 5.000 41,544 +0.03(+0.60%)
Aug 20, 2008 5.000 5.180 4.910 4.970 74,717 -0.09(-1.78%)
Aug 19, 2008 5.410 5.480 5.050 5.060 70,868 -0.41(-7.50%)
Aug 18, 2008 5.690 5.690 5.420 5.470 83,631 -0.20(-3.53%)
Aug 15, 2008 6.130 6.390 5.580 5.670 130,472 -0.33(-5.50%)
Aug 14, 2008 5.470 6.200 5.290 6.000 156,257 +0.51(+9.29%)
Aug 13, 2008 5.230 5.580 5.190 5.490 64,580 +0.23(+4.37%)
Aug 12, 2008 5.390 5.600 5.040 5.260 88,301 -0.15(-2.77%)
Aug 11, 2008 5.000 5.830 4.910 5.410 114,306 +0.41(+8.20%)
Aug 08, 2008 4.920 5.160 4.760 5.000 120,725 +0.11(+2.25%)
Aug 07, 2008 4.750 5.020 4.650 4.890 76,955 +0.08(+1.66%)
Aug 06, 2008 4.460 5.000 4.220 4.810 110,406 +0.35(+7.85%)
Aug 05, 2008 4.230 4.480 4.190 4.460 91,007 +0.29(+6.95%)
Aug 04, 2008 4.410 4.410 4.170 4.170 127,385 -0.36(-7.95%)
Aug 01, 2008 4.430 4.640 4.200 4.530 80,492 +0.16(+3.66%)
Jul 31, 2008 4.690 4.840 4.290 4.370 178,825 -0.46(-9.52%)
Jul 30, 2008 4.760 4.870 4.690 4.830 58,849 +0.14(+2.99%)
Jul 29, 2008 4.690 4.930 4.580 4.690 107,084 +0.10(+2.18%)
Jul 28, 2008 4.910 4.910 4.460 4.590 99,235 -0.34(-6.90%)
Jul 25, 2008 4.670 4.940 4.490 4.930 119,093 +0.32(+6.94%)
Jul 24, 2008 4.730 4.730 4.590 4.610 36,772 -0.10(-2.12%)
Jul 23, 2008 4.930 4.970 4.465 4.710 75,172 -0.22(-4.46%)
Jul 22, 2008 4.660 4.960 4.560 4.930 66,158 +0.24(+5.12%)
Jul 21, 2008 4.580 4.760 4.550 4.690 24,305 +0.15(+3.30%)
Jul 18, 2008 4.750 4.750 4.430 4.540 78,266 -0.21(-4.42%)
Jul 17, 2008 4.770 4.890 4.510 4.750 62,092 +0.05(+1.06%)
Jul 16, 2008 4.310 4.700 4.270 4.700 119,207 +0.42(+9.81%)
Jul 15, 2008 4.180 4.550 4.000 4.280 77,349 +0.01(+0.23%)
Jul 14, 2008 4.230 4.800 4.170 4.270 183,015 +0.12(+2.89%)
Jul 11, 2008 4.290 4.290 3.855 4.150 188,294 -0.19(-4.38%)
Jul 10, 2008 4.740 4.740 4.280 4.340 81,078 -0.36(-7.66%)
Jul 09, 2008 5.080 5.080 4.690 4.700 70,318 -0.40(-7.84%)
Jul 08, 2008 4.520 5.120 4.320 5.100 119,769 +0.57(+12.58%)
Jul 07, 2008 4.920 4.920 4.420 4.530 193,918 -0.31(-6.40%)
Jul 04, 2008 4.950 4.982 4.810 4.840 57,420 +0.00(+0.00%)
Jul 03, 2008 4.950 4.982 4.810 4.840 57,420 -0.09(-1.83%)
Jul 02, 2008 5.080 5.210 4.890 4.930 177,608 -0.19(-3.71%)
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.