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 (%)
May 30, 2014 7.190 7.290 7.100 7.180 308,268 +0.01(+0.14%)
May 29, 2014 7.250 7.420 7.150 7.170 470,822 -0.20(-2.71%)
May 28, 2014 7.340 7.400 7.260 7.370 280,441 +0.04(+0.55%)
May 27, 2014 7.410 7.530 7.280 7.330 261,585 +0.02(+0.27%)
May 23, 2014 7.200 7.310 7.310 7.310 515,300 +0.12(+1.67%)
May 22, 2014 7.070 7.230 7.030 7.190 116,478 +0.14(+1.99%)
May 21, 2014 7.080 7.210 7.025 7.050 232,538 -0.01(-0.14%)
May 20, 2014 7.160 7.200 6.980 7.060 432,672 -0.14(-1.88%)
May 19, 2014 7.130 7.297 7.050 7.195 256,559 +0.06(+0.77%)
May 16, 2014 7.110 7.159 7.020 7.140 316,911 +0.01(+0.14%)
May 15, 2014 7.120 7.180 6.920 7.130 431,096 -0.05(-0.70%)
May 14, 2014 7.450 7.450 7.120 7.180 668,976 -0.30(-4.01%)
May 13, 2014 7.650 7.690 7.425 7.480 504,835 -0.16(-2.09%)
May 12, 2014 7.470 7.760 7.410 7.640 305,417 +0.24(+3.24%)
May 09, 2014 7.310 7.510 7.310 7.400 439,538 +0.02(+0.27%)
May 08, 2014 7.420 7.610 7.340 7.380 370,181 -0.03(-0.40%)
May 07, 2014 7.550 7.550 7.310 7.410 456,018 -0.11(-1.46%)
May 06, 2014 7.820 7.829 7.490 7.520 588,406 -0.35(-4.45%)
May 05, 2014 8.070 8.120 7.820 7.870 290,735 -0.24(-2.96%)
May 02, 2014 7.940 8.250 7.790 8.110 382,541 +0.21(+2.66%)
May 01, 2014 7.800 7.980 7.720 7.900 405,288 +0.05(+0.64%)
Apr 30, 2014 7.850 7.910 7.700 7.850 493,506 +0.00(+0.00%)
Apr 29, 2014 7.850 8.070 7.770 7.850 560,354 +0.01(+0.13%)
Apr 28, 2014 8.120 8.325 7.690 7.840 796,569 -0.16(-2.00%)
Apr 25, 2014 8.000 8.550 7.550 8.000 1,244,761 -0.47(-5.55%)
Apr 24, 2014 8.440 8.540 8.180 8.470 619,123 +0.10(+1.19%)
Apr 23, 2014 8.570 8.670 8.340 8.370 414,445 -0.23(-2.67%)
Apr 22, 2014 8.600 8.760 8.580 8.600 347,488 +0.03(+0.35%)
Apr 21, 2014 8.690 8.690 8.430 8.570 422,436 -0.12(-1.38%)
Apr 17, 2014 8.570 8.690 8.690 8.690 194,100 +0.11(+1.28%)
Apr 16, 2014 8.440 8.650 8.320 8.580 346,839 +0.19(+2.26%)
Apr 15, 2014 8.510 8.620 8.162 8.390 470,303 -0.11(-1.29%)
Apr 14, 2014 8.480 8.660 8.430 8.500 569,519 +0.08(+0.95%)
Apr 11, 2014 8.390 8.590 8.260 8.420 392,765 -0.04(-0.47%)
Apr 10, 2014 8.770 8.770 8.375 8.460 546,335 -0.30(-3.42%)
Apr 09, 2014 8.560 8.770 8.540 8.760 443,963 +0.20(+2.34%)
Apr 08, 2014 8.700 8.730 8.530 8.560 265,289 -0.13(-1.50%)
Apr 07, 2014 8.900 8.920 8.485 8.690 437,264 -0.22(-2.47%)
Apr 04, 2014 9.150 9.400 8.840 8.910 686,273 -0.16(-1.76%)
Apr 03, 2014 9.000 9.110 8.800 9.070 462,580 +0.08(+0.89%)
Apr 02, 2014 9.100 9.110 8.910 8.990 510,845 -0.08(-0.88%)
Apr 01, 2014 9.120 9.250 9.030 9.070 612,549 -0.03(-0.33%)
Mar 31, 2014 8.650 9.160 8.370 9.100 2,064,313 +1.06(+13.18%)
Mar 28, 2014 7.940 8.230 7.930 8.040 302,817 +0.07(+0.88%)
Mar 27, 2014 7.970 8.110 7.880 7.970 431,178 -0.03(-0.38%)
Mar 26, 2014 8.590 8.680 8.000 8.000 475,508 -0.49(-5.77%)
Mar 25, 2014 8.370 8.580 8.370 8.490 431,874 +0.17(+2.04%)
Mar 24, 2014 8.240 8.400 8.090 8.320 623,662 +0.13(+1.59%)
Mar 21, 2014 8.550 8.550 8.190 8.190 394,347 -0.30(-3.53%)
Mar 20, 2014 8.470 8.550 8.300 8.490 308,959 +0.01(+0.12%)
Mar 19, 2014 8.640 8.729 8.340 8.480 286,142 -0.11(-1.28%)
Mar 18, 2014 8.180 8.590 8.180 8.590 347,289 +0.40(+4.88%)
Mar 17, 2014 8.300 8.480 8.135 8.190 426,267 -0.07(-0.85%)
Mar 14, 2014 8.120 8.260 8.080 8.260 295,305 +0.08(+0.98%)
Mar 13, 2014 8.500 8.500 8.040 8.180 583,489 -0.29(-3.42%)
Mar 12, 2014 8.370 8.500 8.286 8.470 321,451 +0.00(+0.00%)
Mar 11, 2014 8.560 8.760 8.370 8.470 308,724 -0.10(-1.17%)
Mar 10, 2014 8.560 8.660 8.420 8.570 353,538 -0.03(-0.35%)
Mar 07, 2014 8.730 8.850 8.530 8.600 222,850 -0.10(-1.15%)
Mar 06, 2014 8.710 8.860 8.620 8.700 335,245 +0.02(+0.23%)
Mar 05, 2014 8.650 8.745 8.500 8.680 343,198 +0.04(+0.46%)
Mar 04, 2014 8.580 8.985 8.580 8.640 489,714 +0.15(+1.77%)
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.