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 (%)
Jul 31, 2009 5.490 6.040 5.250 5.860 117,011 +0.34(+6.16%)
Jul 30, 2009 5.040 5.570 5.040 5.520 99,194 +0.57(+11.52%)
Jul 29, 2009 4.820 5.050 4.510 4.950 110,705 +0.07(+1.43%)
Jul 28, 2009 4.930 4.950 4.600 4.880 110,064 -0.07(-1.41%)
Jul 27, 2009 4.890 4.960 4.680 4.950 110,397 +0.27(+5.77%)
Jul 24, 2009 4.570 5.000 4.570 4.680 134,588 +0.12(+2.63%)
Jul 23, 2009 4.000 4.590 3.980 4.560 196,701 +0.56(+14.00%)
Jul 22, 2009 3.920 4.050 3.920 4.000 40,166 +0.07(+1.78%)
Jul 21, 2009 4.110 4.120 3.900 3.930 162,116 -0.13(-3.20%)
Jul 20, 2009 4.220 4.290 4.000 4.060 87,907 -0.11(-2.64%)
Jul 17, 2009 4.360 4.540 4.051 4.170 68,109 -0.18(-4.14%)
Jul 16, 2009 4.520 4.550 4.130 4.350 49,034 -0.11(-2.47%)
Jul 15, 2009 4.200 4.500 4.000 4.460 95,506 +0.35(+8.52%)
Jul 14, 2009 4.020 4.110 3.900 4.110 54,379 +0.09(+2.24%)
Jul 13, 2009 3.848 4.080 3.820 4.020 86,346 +0.01(+0.25%)
Jul 10, 2009 3.890 4.070 3.850 4.010 25,183 +0.09(+2.30%)
Jul 09, 2009 4.000 4.060 3.860 3.920 62,814 -0.03(-0.76%)
Jul 08, 2009 4.050 4.340 3.800 3.950 123,380 -0.05(-1.25%)
Jul 07, 2009 4.110 4.140 3.900 4.000 86,861 -0.02(-0.50%)
Jul 06, 2009 3.900 4.120 3.780 4.020 95,032 +0.08(+2.03%)
Jul 02, 2009 4.000 4.050 3.900 3.940 85,630 -0.13(-3.19%)
Jul 01, 2009 3.990 4.550 3.990 4.070 78,834 -0.09(-2.16%)
Jun 30, 2009 4.770 4.770 4.050 4.160 76,895 -0.59(-12.42%)
Jun 29, 2009 4.780 4.870 4.520 4.750 150,261 -0.15(-3.06%)
Jun 26, 2009 4.190 5.160 4.130 4.900 877,659 +0.65(+15.29%)
Jun 25, 2009 4.140 4.250 3.900 4.250 112,104 +0.28(+7.05%)
Jun 24, 2009 3.410 4.030 3.370 3.970 162,760 +0.60(+17.80%)
Jun 23, 2009 3.290 3.480 3.200 3.370 77,489 +0.11(+3.37%)
Jun 22, 2009 3.430 3.610 3.260 3.260 71,576 -0.23(-6.59%)
Jun 19, 2009 3.380 3.710 3.300 3.490 216,255 +0.24(+7.38%)
Jun 18, 2009 3.300 3.410 3.150 3.250 173,941 -0.04(-1.22%)
Jun 17, 2009 3.420 3.500 3.280 3.290 117,099 -0.12(-3.52%)
Jun 16, 2009 3.520 3.680 3.320 3.410 105,609 +0.06(+1.79%)
Jun 15, 2009 3.210 3.600 3.200 3.350 176,447 +0.15(+4.69%)
Jun 12, 2009 3.400 3.430 3.150 3.200 870,850 -0.20(-5.88%)
Jun 11, 2009 3.520 3.720 3.400 3.400 141,450 -0.09(-2.58%)
Jun 10, 2009 4.460 4.460 3.470 3.490 163,306 -0.89(-20.32%)
Jun 09, 2009 4.770 4.770 4.340 4.380 72,751 -0.32(-6.81%)
Jun 08, 2009 4.950 5.120 4.640 4.700 89,077 -0.17(-3.49%)
Jun 05, 2009 4.840 4.980 4.820 4.870 28,233 +0.08(+1.67%)
Jun 04, 2009 4.670 4.920 4.670 4.790 45,171 +0.03(+0.63%)
Jun 03, 2009 4.750 4.990 4.520 4.760 57,906 -0.14(-2.86%)
Jun 02, 2009 4.410 4.920 4.360 4.900 95,560 +0.47(+10.61%)
Jun 01, 2009 4.250 4.450 4.130 4.430 86,798 +0.32(+7.79%)
May 29, 2009 4.130 4.200 3.910 4.110 101,146 +0.10(+2.49%)
May 28, 2009 3.750 4.040 3.690 4.010 91,467 +0.29(+7.80%)
May 27, 2009 3.590 3.890 3.590 3.720 63,095 +0.20(+5.68%)
May 26, 2009 3.120 3.550 3.010 3.520 71,762 +0.40(+12.82%)
May 22, 2009 3.030 3.260 3.020 3.120 39,805 +0.20(+6.85%)
May 21, 2009 3.180 3.190 2.810 2.920 110,848 -0.35(-10.70%)
May 20, 2009 3.130 3.270 3.100 3.270 132,194 +0.19(+6.17%)
May 19, 2009 3.180 3.200 2.940 3.080 676,669 -0.02(-0.65%)
May 18, 2009 2.850 3.160 2.810 3.100 139,187 +0.25(+8.77%)
May 15, 2009 3.000 3.000 2.830 2.850 153,310 -0.16(-5.32%)
May 14, 2009 2.400 3.600 2.130 3.010 213,656 +0.76(+33.78%)
May 13, 2009 3.100 3.120 2.220 2.250 144,340 -0.95(-29.69%)
May 12, 2009 3.330 3.330 3.040 3.200 46,600 -0.07(-2.14%)
May 11, 2009 3.380 3.540 3.270 3.270 65,222 -0.17(-4.94%)
May 08, 2009 4.130 4.210 3.190 3.440 180,128 -0.55(-13.78%)
May 07, 2009 4.280 4.430 3.990 3.990 83,779 -0.12(-2.92%)
May 06, 2009 3.780 4.170 3.690 4.110 111,134 +0.42(+11.38%)
May 05, 2009 3.470 3.940 3.470 3.690 89,457 +0.19(+5.43%)
May 04, 2009 3.450 3.510 3.260 3.500 73,148 +0.28(+8.70%)
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.