Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2011 2.790 2.850 2.740 2.840 170,840 +0.05(+1.79%)
Mar 30, 2011 2.720 2.820 2.700 2.790 129,225 +0.08(+2.95%)
Mar 29, 2011 2.660 2.710 2.640 2.710 93,915 +0.05(+1.88%)
Mar 28, 2011 2.640 2.700 2.640 2.660 149,133 +0.03(+1.14%)
Mar 25, 2011 2.580 2.680 2.550 2.630 144,210 +0.07(+2.73%)
Mar 24, 2011 2.590 2.590 2.530 2.560 56,662 -0.01(-0.39%)
Mar 23, 2011 2.530 2.630 2.510 2.570 98,988 +0.05(+1.98%)
Mar 22, 2011 2.500 2.560 2.480 2.520 112,850 +0.04(+1.61%)
Mar 21, 2011 2.400 2.490 2.350 2.480 169,034 +0.16(+6.90%)
Mar 18, 2011 2.510 2.620 2.320 2.320 680,531 -0.16(-6.45%)
Mar 17, 2011 2.490 2.570 2.440 2.480 135,368 +0.04(+1.64%)
Mar 16, 2011 2.440 2.480 2.390 2.440 140,018 -0.02(-0.81%)
Mar 15, 2011 2.380 2.520 2.350 2.460 117,456 -0.01(-0.40%)
Mar 14, 2011 2.460 2.510 2.380 2.470 128,256 -0.01(-0.40%)
Mar 11, 2011 2.450 2.500 2.440 2.480 90,894 +0.03(+1.22%)
Mar 10, 2011 2.540 2.540 2.380 2.450 187,818 -0.15(-5.77%)
Mar 09, 2011 2.490 2.630 2.490 2.600 135,107 +0.09(+3.59%)
Mar 08, 2011 2.340 2.540 2.310 2.510 79,684 +0.16(+6.81%)
Mar 07, 2011 2.430 2.440 2.340 2.350 132,311 -0.08(-3.29%)
Mar 04, 2011 2.460 2.460 2.410 2.430 80,599 -0.02(-0.82%)
Mar 03, 2011 2.440 2.530 2.430 2.450 190,841 +0.04(+1.66%)
Mar 02, 2011 2.390 2.440 2.350 2.410 72,422 +0.05(+2.12%)
Mar 01, 2011 2.410 2.450 2.350 2.360 95,604 -0.03(-1.26%)
Feb 28, 2011 2.370 2.430 2.320 2.390 97,369 +0.04(+1.70%)
Feb 25, 2011 2.370 2.380 2.220 2.350 167,532 -0.02(-0.84%)
Feb 24, 2011 2.320 2.409 2.250 2.370 121,746 +0.04(+1.72%)
Feb 23, 2011 2.520 2.600 2.310 2.330 218,139 -0.17(-6.80%)
Feb 22, 2011 2.640 2.730 2.500 2.500 208,635 -0.21(-7.75%)
Feb 18, 2011 2.830 2.890 2.400 2.710 428,402 -0.08(-2.87%)
Feb 17, 2011 2.460 2.980 2.460 2.790 401,897 +0.33(+13.41%)
Feb 16, 2011 2.380 2.460 2.370 2.460 125,998 +0.10(+4.24%)
Feb 15, 2011 2.310 2.380 2.300 2.360 84,477 +0.02(+0.85%)
Feb 14, 2011 2.320 2.440 2.250 2.340 68,785 +0.02(+0.86%)
Feb 11, 2011 2.280 2.330 2.260 2.320 49,944 +0.01(+0.43%)
Feb 10, 2011 2.250 2.310 2.230 2.310 60,650 +0.03(+1.32%)
Feb 09, 2011 2.250 2.380 2.250 2.280 95,697 +0.03(+1.33%)
Feb 08, 2011 2.260 2.270 2.210 2.250 109,571 -0.02(-0.88%)
Feb 07, 2011 2.210 2.280 2.210 2.270 135,912 +0.05(+2.25%)
Feb 04, 2011 2.250 2.270 2.210 2.220 112,590 -0.03(-1.33%)
Feb 03, 2011 2.300 2.450 2.240 2.250 84,323 -0.06(-2.60%)
Feb 02, 2011 2.400 2.420 2.271 2.310 110,425 -0.09(-3.75%)
Feb 01, 2011 2.240 2.420 2.200 2.400 185,776 +0.18(+8.11%)
Jan 31, 2011 2.190 2.220 2.141 2.220 147,007 +0.00(+0.00%)
Jan 28, 2011 2.390 2.400 2.180 2.220 232,069 -0.17(-7.11%)
Jan 27, 2011 2.410 2.430 2.350 2.390 141,102 -0.01(-0.42%)
Jan 26, 2011 2.280 2.410 2.270 2.400 198,268 +0.12(+5.26%)
Jan 25, 2011 2.280 2.290 2.250 2.280 71,873 -0.01(-0.44%)
Jan 24, 2011 2.260 2.360 2.250 2.290 104,257 +0.03(+1.33%)
Jan 21, 2011 2.200 2.270 2.198 2.260 181,336 +0.08(+3.67%)
Jan 20, 2011 2.200 2.260 2.170 2.180 142,719 -0.04(-1.80%)
Jan 19, 2011 2.330 2.360 2.210 2.220 268,006 -0.10(-4.31%)
Jan 18, 2011 2.210 2.370 2.200 2.320 266,026 +0.11(+4.98%)
Jan 14, 2011 2.100 2.300 2.100 2.210 186,561 +0.14(+6.76%)
Jan 13, 2011 2.070 2.090 2.010 2.070 187,661 +0.00(+0.00%)
Jan 12, 2011 2.080 2.090 2.040 2.070 183,353 +0.02(+0.98%)
Jan 11, 2011 2.020 2.080 2.015 2.050 84,067 +0.04(+1.99%)
Jan 10, 2011 1.950 2.050 1.950 2.010 350,983 +0.05(+2.55%)
Jan 07, 2011 1.980 1.980 1.930 1.960 401,521 +0.00(+0.00%)
Jan 06, 2011 2.010 2.010 1.900 1.960 107,959 -0.02(-1.01%)
Jan 05, 2011 1.970 1.980 1.930 1.980 129,055 +0.00(+0.00%)
Jan 04, 2011 2.050 2.050 1.945 1.980 159,919 -0.05(-2.46%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.