Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 28, 2010 3.600 3.610 3.330 3.370 165,957 -0.23(-6.39%)
May 27, 2010 3.450 3.600 3.330 3.600 145,160 +0.28(+8.43%)
May 26, 2010 3.350 3.680 3.290 3.320 116,108 +0.01(+0.30%)
May 25, 2010 3.170 3.320 3.120 3.310 133,307 -0.02(-0.60%)
May 24, 2010 3.360 3.540 3.300 3.330 74,376 -0.04(-1.19%)
May 21, 2010 3.200 3.550 3.130 3.370 156,763 +0.11(+3.37%)
May 20, 2010 3.255 3.560 3.230 3.260 193,062 -0.23(-6.59%)
May 19, 2010 3.600 3.780 3.450 3.490 180,150 -0.11(-3.06%)
May 18, 2010 3.900 3.990 3.550 3.600 120,192 -0.21(-5.51%)
May 17, 2010 3.790 3.840 3.555 3.810 110,746 +0.07(+1.87%)
May 14, 2010 3.830 3.830 3.660 3.740 80,897 -0.16(-4.10%)
May 13, 2010 4.070 4.100 3.850 3.900 80,167 -0.20(-4.88%)
May 12, 2010 3.870 4.130 3.850 4.100 175,252 +0.23(+5.94%)
May 11, 2010 3.920 3.990 3.600 3.870 115,823 +0.11(+2.93%)
May 10, 2010 3.640 3.760 3.540 3.760 206,813 +0.32(+9.30%)
May 07, 2010 3.650 3.780 3.380 3.440 276,230 -0.18(-4.97%)
May 06, 2010 3.700 4.000 3.550 3.620 273,770 -0.12(-3.21%)
May 05, 2010 3.770 3.860 3.700 3.740 212,547 -0.09(-2.35%)
May 04, 2010 3.930 3.930 3.671 3.830 218,907 -0.18(-4.49%)
May 03, 2010 3.850 4.050 3.810 4.010 170,944 +0.17(+4.43%)
Apr 30, 2010 4.080 4.080 3.800 3.840 229,100 -0.25(-6.11%)
Apr 29, 2010 3.910 4.150 3.850 4.090 173,079 +0.23(+5.96%)
Apr 28, 2010 3.840 3.950 3.760 3.860 171,031 +0.05(+1.31%)
Apr 27, 2010 4.000 4.090 3.800 3.810 248,313 -0.21(-5.22%)
Apr 26, 2010 4.030 4.300 3.880 4.020 317,709 +0.02(+0.50%)
Apr 23, 2010 4.040 4.065 3.720 4.000 720,469 -0.08(-1.96%)
Apr 22, 2010 3.860 4.190 3.830 4.080 782,885 +0.14(+3.55%)
Apr 21, 2010 3.740 3.940 3.740 3.940 311,744 +0.22(+5.91%)
Apr 20, 2010 3.650 3.750 3.550 3.720 139,646 +0.09(+2.48%)
Apr 19, 2010 3.590 3.700 3.590 3.630 322,250 -0.01(-0.27%)
Apr 16, 2010 3.710 3.771 3.540 3.640 741,260 -0.07(-1.89%)
Apr 15, 2010 3.630 3.757 3.620 3.710 238,236 +0.06(+1.64%)
Apr 14, 2010 3.600 3.690 3.520 3.650 371,006 +0.09(+2.53%)
Apr 13, 2010 3.420 3.610 3.420 3.560 297,200 +0.14(+4.09%)
Apr 12, 2010 3.500 3.500 3.370 3.420 194,794 -0.07(-2.01%)
Apr 09, 2010 3.490 3.550 3.420 3.490 173,704 -0.01(-0.29%)
Apr 08, 2010 3.490 3.550 3.450 3.500 239,008 +0.02(+0.57%)
Apr 07, 2010 3.390 3.490 3.370 3.480 339,122 +0.07(+2.05%)
Apr 06, 2010 3.390 3.420 3.320 3.410 246,097 +0.02(+0.59%)
Apr 05, 2010 3.170 3.400 3.150 3.390 278,456 +0.23(+7.28%)
Apr 01, 2010 3.180 3.160 3.160 3.160 164,500 +0.01(+0.32%)
Mar 31, 2010 3.110 3.150 3.110 3.150 270,177 +0.01(+0.32%)
Mar 30, 2010 3.120 3.200 3.120 3.140 157,074 +0.03(+0.96%)
Mar 29, 2010 3.070 3.150 3.070 3.110 106,921 +0.04(+1.30%)
Mar 26, 2010 3.070 3.110 3.030 3.070 222,109 +0.02(+0.66%)
Mar 25, 2010 3.160 3.260 3.050 3.050 130,518 -0.09(-2.87%)
Mar 24, 2010 3.280 3.290 3.100 3.140 109,109 -0.15(-4.56%)
Mar 23, 2010 3.290 3.310 3.160 3.290 105,833 +0.01(+0.30%)
Mar 22, 2010 3.130 3.320 3.070 3.280 134,536 +0.12(+3.80%)
Mar 19, 2010 3.290 3.300 3.050 3.160 639,762 -0.11(-3.36%)
Mar 18, 2010 3.090 3.290 3.050 3.270 524,337 +0.17(+5.48%)
Mar 17, 2010 3.110 3.170 3.080 3.100 245,945 -0.01(-0.32%)
Mar 16, 2010 3.110 3.140 3.030 3.110 743,493 +0.01(+0.32%)
Mar 15, 2010 3.060 3.150 3.030 3.100 120,697 -0.04(-1.27%)
Mar 12, 2010 3.160 3.170 3.090 3.140 155,627 -0.05(-1.57%)
Mar 11, 2010 3.150 3.190 3.100 3.190 88,154 +0.01(+0.31%)
Mar 10, 2010 3.130 3.250 3.080 3.180 117,133 +0.06(+1.92%)
Mar 09, 2010 3.100 3.160 3.070 3.120 51,616 +0.01(+0.32%)
Mar 08, 2010 3.110 3.150 3.060 3.110 77,999 +0.00(+0.00%)
Mar 05, 2010 3.060 3.110 3.010 3.110 200,637 +0.07(+2.30%)
Mar 04, 2010 3.050 3.080 3.000 3.040 90,403 +0.00(+0.00%)
Mar 03, 2010 3.050 3.090 3.020 3.040 204,725 +0.00(+0.00%)
Mar 02, 2010 3.040 3.060 3.020 3.040 148,084 +0.01(+0.33%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.