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 (%)
Sep 30, 2010 2.340 2.430 2.270 2.280 484,488 -0.05(-2.15%)
Sep 29, 2010 2.340 2.400 2.230 2.330 442,238 -0.02(-0.85%)
Sep 28, 2010 2.280 2.450 2.220 2.350 136,509 +0.09(+3.98%)
Sep 27, 2010 2.300 2.330 2.210 2.260 80,119 -0.03(-1.31%)
Sep 24, 2010 2.220 2.330 2.200 2.290 162,173 +0.13(+6.02%)
Sep 23, 2010 2.170 2.320 2.160 2.160 81,159 -0.05(-2.26%)
Sep 22, 2010 2.340 2.370 2.200 2.210 107,566 -0.13(-5.56%)
Sep 21, 2010 2.480 2.630 2.310 2.340 194,075 -0.15(-6.02%)
Sep 20, 2010 2.340 2.500 2.250 2.490 134,476 +0.15(+6.41%)
Sep 17, 2010 2.300 2.460 2.180 2.340 358,877 +0.00(+0.00%)
Sep 15, 2010 2.280 2.360 2.180 2.340 69,633 +0.04(+1.74%)
Sep 14, 2010 2.280 2.320 2.230 2.300 92,796 +0.01(+0.44%)
Sep 13, 2010 2.150 2.300 2.130 2.290 132,629 +0.18(+8.53%)
Sep 10, 2010 2.030 2.140 2.030 2.110 72,708 +0.10(+4.98%)
Sep 09, 2010 2.160 2.220 2.000 2.010 174,901 -0.10(-4.74%)
Sep 08, 2010 2.200 2.200 2.080 2.110 85,400 -0.07(-3.21%)
Sep 07, 2010 2.320 2.320 2.180 2.180 131,392 -0.15(-6.44%)
Sep 03, 2010 2.200 2.340 2.200 2.330 114,484 +0.15(+6.88%)
Sep 02, 2010 2.140 2.180 2.110 2.180 68,463 +0.05(+2.35%)
Sep 01, 2010 2.070 2.280 2.070 2.130 171,313 +0.14(+7.04%)
Aug 31, 2010 2.030 2.150 1.990 1.990 113,380 -0.02(-1.00%)
Aug 30, 2010 2.120 2.170 2.010 2.010 64,558 -0.13(-6.07%)
Aug 27, 2010 2.100 2.150 2.000 2.140 92,010 +0.09(+4.39%)
Aug 26, 2010 2.200 2.200 2.010 2.050 65,985 -0.12(-5.53%)
Aug 25, 2010 1.990 2.180 1.990 2.170 158,475 +0.18(+9.05%)
Aug 24, 2010 2.030 2.070 1.960 1.990 273,330 -0.09(-4.33%)
Aug 23, 2010 2.200 2.200 2.040 2.080 126,562 -0.12(-5.45%)
Aug 20, 2010 2.020 2.200 2.020 2.200 140,510 +0.17(+8.37%)
Aug 19, 2010 2.170 2.180 2.010 2.030 162,635 -0.16(-7.31%)
Aug 18, 2010 2.350 2.370 2.180 2.190 46,087 -0.17(-7.20%)
Aug 17, 2010 2.260 2.420 2.170 2.360 273,047 +0.15(+6.79%)
Aug 16, 2010 2.050 2.230 2.050 2.210 143,233 +0.14(+6.76%)
Aug 13, 2010 2.000 2.230 1.980 2.070 157,360 +0.05(+2.48%)
Aug 12, 2010 2.030 2.080 1.900 2.020 213,392 -0.03(-1.46%)
Aug 11, 2010 2.090 2.220 2.005 2.050 247,773 -0.09(-4.21%)
Aug 10, 2010 2.200 2.250 2.140 2.140 71,560 -0.11(-4.89%)
Aug 09, 2010 2.240 2.270 2.180 2.250 56,144 +0.06(+2.74%)
Aug 06, 2010 2.190 2.310 2.150 2.190 59,304 -0.04(-1.79%)
Aug 05, 2010 2.290 2.300 2.225 2.230 52,486 -0.10(-4.29%)
Aug 04, 2010 2.220 2.330 2.210 2.330 121,284 +0.13(+5.91%)
Aug 03, 2010 2.170 2.230 2.170 2.200 116,366 +0.03(+1.38%)
Aug 02, 2010 2.220 2.320 2.160 2.170 284,718 +0.03(+1.40%)
Jul 30, 2010 2.210 2.280 2.120 2.140 229,820 -0.10(-4.46%)
Jul 29, 2010 2.280 2.290 2.200 2.240 195,797 -0.01(-0.44%)
Jul 28, 2010 2.400 2.440 2.220 2.250 622,588 -0.16(-6.64%)
Jul 27, 2010 2.580 2.610 2.370 2.410 126,646 -0.13(-5.12%)
Jul 26, 2010 2.600 2.630 2.500 2.540 158,755 -0.05(-1.93%)
Jul 23, 2010 2.430 2.600 2.350 2.590 157,052 +0.12(+4.86%)
Jul 22, 2010 2.310 2.510 2.210 2.470 203,031 +0.22(+9.78%)
Jul 21, 2010 2.410 2.420 2.240 2.250 85,658 -0.15(-6.25%)
Jul 20, 2010 2.260 2.440 2.260 2.400 120,872 +0.08(+3.45%)
Jul 19, 2010 2.420 2.450 2.270 2.320 71,799 -0.08(-3.33%)
Jul 16, 2010 2.530 2.530 2.390 2.400 168,589 -0.18(-6.98%)
Jul 15, 2010 2.630 2.650 2.480 2.580 54,425 -0.05(-1.90%)
Jul 14, 2010 2.680 2.700 2.560 2.630 80,816 -0.06(-2.23%)
Jul 13, 2010 2.540 2.730 2.540 2.690 144,834 +0.22(+8.91%)
Jul 12, 2010 2.630 2.630 2.460 2.470 63,270 -0.17(-6.44%)
Jul 09, 2010 2.490 2.650 2.450 2.640 118,649 +0.14(+5.60%)
Jul 08, 2010 2.580 2.580 2.460 2.500 221,626 -0.06(-2.34%)
Jul 07, 2010 2.380 2.560 2.360 2.560 296,204 +0.21(+8.94%)
Jul 06, 2010 2.480 2.580 2.350 2.350 101,465 -0.09(-3.69%)
Jul 02, 2010 2.460 2.510 2.380 2.440 64,317 +0.00(+0.00%)
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.