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 (%)
Mar 31, 2009 1.850 2.200 1.838 2.020 151,852 +0.30(+17.44%)
Mar 30, 2009 1.920 1.976 1.720 1.720 29,058 -0.56(-24.56%)
Mar 26, 2009 2.490 2.490 2.210 2.280 52,100 -0.21(-8.43%)
Mar 25, 2009 2.170 2.490 2.170 2.490 46,088 +0.35(+16.36%)
Mar 24, 2009 2.420 2.450 2.140 2.140 54,919 -0.36(-14.40%)
Mar 23, 2009 2.400 2.500 2.350 2.500 103,822 +0.25(+11.11%)
Mar 20, 2009 2.070 2.500 1.790 2.250 156,693 +0.19(+9.22%)
Mar 19, 2009 1.900 2.060 1.810 2.060 49,998 -0.02(-0.96%)
Mar 18, 2009 1.810 2.080 1.670 2.080 62,166 +0.25(+13.66%)
Mar 17, 2009 1.970 1.990 1.760 1.830 46,088 -0.17(-8.50%)
Mar 16, 2009 1.920 2.000 1.690 2.000 56,079 +0.16(+8.70%)
Mar 13, 2009 1.810 2.000 1.550 1.840 72,675 +0.04(+2.22%)
Mar 12, 2009 1.380 1.830 1.230 1.800 89,316 +0.40(+28.57%)
Mar 11, 2009 1.060 1.410 0.8800 1.400 1,395,208 +0.40(+40.00%)
Mar 10, 2009 1.170 1.350 0.9900 1.000 120,259 -0.11(-9.91%)
Mar 09, 2009 1.270 1.320 1.110 1.110 23,851 -0.18(-13.95%)
Mar 06, 2009 1.230 1.420 1.170 1.290 61,683 +0.15(+13.16%)
Mar 05, 2009 1.500 1.560 1.120 1.140 75,183 -0.43(-27.39%)
Mar 04, 2009 1.620 1.840 1.410 1.570 63,800 +0.06(+3.97%)
Mar 02, 2009 1.890 1.960 1.500 1.510 52,148 -0.41(-21.35%)
Feb 27, 2009 2.160 2.180 1.920 1.920 34,775 -0.31(-13.90%)
Feb 26, 2009 2.510 2.510 2.150 2.230 47,044 -0.25(-10.08%)
Feb 25, 2009 2.600 2.720 2.380 2.480 55,403 -0.11(-4.25%)
Feb 24, 2009 2.021 2.710 2.000 2.590 51,389 +0.60(+30.15%)
Feb 23, 2009 2.060 2.120 1.940 1.990 84,758 -0.10(-4.78%)
Feb 20, 2009 2.280 2.480 1.990 2.090 86,409 -0.27(-11.44%)
Feb 19, 2009 2.310 2.450 2.200 2.360 53,515 +0.11(+4.89%)
Feb 18, 2009 2.150 2.250 2.070 2.250 28,621 +0.08(+3.69%)
Feb 17, 2009 2.050 2.250 2.050 2.170 49,949 -0.08(-3.56%)
Feb 13, 2009 2.160 2.250 2.070 2.250 23,852 +0.10(+4.65%)
Feb 12, 2009 2.010 2.150 1.950 2.150 21,073 +0.09(+4.37%)
Feb 11, 2009 2.010 2.070 1.900 2.060 56,574 +0.08(+4.04%)
Feb 10, 2009 1.890 2.190 1.875 1.980 77,307 +0.10(+5.32%)
Feb 09, 2009 1.770 1.890 1.760 1.880 57,293 +0.08(+4.44%)
Feb 06, 2009 1.740 1.810 1.650 1.800 23,368 +0.06(+3.45%)
Feb 05, 2009 1.810 1.900 1.610 1.740 23,796 -0.09(-4.92%)
Feb 04, 2009 1.740 1.950 1.740 1.830 28,144 +0.08(+4.57%)
Feb 03, 2009 1.560 1.750 1.560 1.750 23,539 +0.15(+9.37%)
Feb 02, 2009 1.270 1.630 1.270 1.600 60,441 +0.37(+30.08%)
Jan 30, 2009 1.370 1.400 1.230 1.230 15,648 -0.11(-8.21%)
Jan 29, 2009 1.400 1.400 1.310 1.340 8,754 -0.04(-2.90%)
Jan 28, 2009 1.410 1.410 1.340 1.380 23,733 +0.02(+1.47%)
Jan 27, 2009 1.380 1.380 1.300 1.360 29,067 -0.02(-1.45%)
Jan 26, 2009 1.200 1.420 1.200 1.380 64,460 +0.17(+14.05%)
Jan 23, 2009 1.200 1.380 1.200 1.210 31,997 +0.03(+2.54%)
Jan 22, 2009 1.300 1.400 1.180 1.180 14,452 -0.15(-11.28%)
Jan 21, 2009 1.180 1.330 1.120 1.330 22,285 +0.19(+16.67%)
Jan 20, 2009 1.330 1.480 1.140 1.140 36,922 -0.22(-16.18%)
Jan 16, 2009 1.320 1.450 1.320 1.360 34,672 +0.05(+3.82%)
Jan 15, 2009 1.220 1.330 1.160 1.310 31,693 +0.10(+8.26%)
Jan 14, 2009 1.210 1.260 1.200 1.210 288,844 -0.04(-3.20%)
Jan 13, 2009 1.270 1.280 1.230 1.250 33,020 +0.00(+0.00%)
Jan 12, 2009 1.260 1.270 1.250 1.250 17,011 -0.01(-0.79%)
Jan 09, 2009 1.360 1.380 1.250 1.260 50,220 -0.09(-6.67%)
Jan 08, 2009 1.350 1.380 1.340 1.350 268,992 +0.08(+6.30%)
Jan 07, 2009 1.370 1.380 1.270 1.270 74,000 -0.08(-5.93%)
Jan 06, 2009 1.500 1.540 1.350 1.350 86,086 -0.17(-11.18%)
Jan 05, 2009 1.560 1.560 1.470 1.520 243,404 +0.01(+0.66%)
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.