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 30, 2008 7.400 7.430 7.100 7.320 96,247 -0.06(-0.81%)
May 29, 2008 7.230 7.410 7.200 7.380 70,513 +0.14(+1.93%)
May 28, 2008 7.450 7.450 7.190 7.240 56,402 -0.14(-1.90%)
May 27, 2008 7.000 7.430 7.000 7.380 51,836 +0.39(+5.58%)
May 26, 2008 7.140 7.480 6.970 6.990 144,378 +0.00(+0.00%)
May 23, 2008 7.140 7.480 6.970 6.990 144,378 -0.16(-2.24%)
May 22, 2008 7.350 7.490 7.000 7.150 240,955 -0.20(-2.72%)
May 21, 2008 7.310 7.370 7.170 7.350 170,479 +0.05(+0.68%)
May 20, 2008 7.230 7.470 7.070 7.300 134,492 +0.01(+0.14%)
May 19, 2008 7.600 7.620 7.160 7.290 156,167 -0.19(-2.54%)
May 16, 2008 7.550 7.570 7.380 7.480 96,437 +0.05(+0.67%)
May 15, 2008 7.330 7.440 7.220 7.430 153,558 +0.09(+1.23%)
May 14, 2008 7.020 7.460 7.020 7.340 186,442 +0.32(+4.56%)
May 13, 2008 7.050 7.150 7.020 7.020 94,813 +0.03(+0.43%)
May 12, 2008 6.780 7.100 6.780 6.990 115,931 +0.25(+3.71%)
May 09, 2008 6.550 6.740 6.510 6.740 29,413 +0.20(+3.06%)
May 08, 2008 6.600 6.770 6.510 6.540 58,560 -0.09(-1.36%)
May 07, 2008 6.780 6.980 6.610 6.630 72,831 -0.13(-1.92%)
May 06, 2008 6.840 7.060 6.650 6.760 168,979 -0.04(-0.59%)
May 05, 2008 7.000 7.050 6.750 6.800 177,416 -0.16(-2.30%)
May 02, 2008 7.280 7.280 6.950 6.960 174,448 -0.09(-1.28%)
May 01, 2008 6.670 7.100 6.620 7.050 151,859 +0.46(+6.98%)
Apr 30, 2008 6.760 6.970 6.550 6.590 113,501 -0.17(-2.51%)
Apr 29, 2008 6.970 7.250 6.750 6.760 92,252 -0.20(-2.87%)
Apr 28, 2008 7.000 7.250 6.850 6.960 164,216 -0.04(-0.57%)
Apr 25, 2008 6.820 7.110 6.800 7.000 226,717 -0.05(-0.71%)
Apr 24, 2008 6.940 7.160 6.920 7.050 154,987 +0.05(+0.71%)
Apr 23, 2008 7.180 7.350 6.900 7.000 108,782 -0.19(-2.64%)
Apr 22, 2008 7.350 7.350 7.040 7.190 191,883 -0.27(-3.62%)
Apr 21, 2008 7.600 7.600 7.400 7.460 135,081 -0.19(-2.48%)
Apr 18, 2008 7.440 7.670 7.290 7.650 211,669 +0.36(+4.94%)
Apr 17, 2008 7.030 7.350 7.030 7.290 207,808 +0.25(+3.55%)
Apr 16, 2008 7.000 7.160 6.800 7.040 81,375 +0.08(+1.15%)
Apr 15, 2008 7.030 7.110 6.850 6.960 35,765 -0.04(-0.57%)
Apr 14, 2008 7.040 7.060 6.954 7.000 25,965 -0.01(-0.14%)
Apr 11, 2008 7.130 7.410 6.990 7.010 99,079 -0.48(-6.41%)
Apr 10, 2008 7.270 7.590 7.190 7.490 67,394 +0.23(+3.17%)
Apr 09, 2008 7.000 7.450 7.000 7.260 160,113 +0.24(+3.42%)
Apr 08, 2008 6.930 7.040 6.710 7.020 198,613 +0.06(+0.86%)
Apr 07, 2008 7.130 7.140 6.960 6.960 68,045 -0.13(-1.83%)
Apr 04, 2008 7.280 7.640 7.090 7.090 79,154 -0.20(-2.74%)
Apr 03, 2008 7.170 7.440 7.130 7.290 48,732 +0.07(+0.97%)
Apr 02, 2008 7.730 7.730 7.190 7.220 109,186 -0.36(-4.75%)
Apr 01, 2008 7.310 7.620 7.050 7.580 94,073 +0.32(+4.41%)
Mar 31, 2008 7.000 7.380 6.910 7.260 117,845 +0.30(+4.31%)
Mar 28, 2008 7.450 7.450 6.950 6.960 146,517 -0.46(-6.20%)
Mar 27, 2008 7.390 7.440 7.250 7.420 142,111 +0.02(+0.27%)
Mar 26, 2008 7.370 7.400 7.210 7.400 118,992 +0.00(+0.00%)
Mar 25, 2008 7.460 7.530 7.200 7.400 179,636 -0.06(-0.80%)
Mar 24, 2008 7.360 7.600 7.250 7.460 261,905 +0.13(+1.77%)
Mar 21, 2008 7.180 7.460 6.790 7.330 306,079 +0.00(+0.00%)
Mar 20, 2008 7.180 7.460 6.790 7.330 306,079 +0.52(+7.64%)
Mar 19, 2008 7.110 7.310 6.800 6.810 55,649 -0.34(-4.76%)
Mar 18, 2008 6.870 7.170 6.710 7.150 167,205 +0.43(+6.40%)
Mar 17, 2008 6.950 6.950 6.640 6.720 101,348 -0.15(-2.18%)
Mar 14, 2008 7.120 7.120 6.726 6.870 120,553 -0.20(-2.83%)
Mar 13, 2008 6.760 7.100 6.650 7.070 67,913 +0.26(+3.82%)
Mar 12, 2008 6.820 7.100 6.710 6.810 107,161 -0.03(-0.44%)
Mar 11, 2008 6.610 6.850 6.380 6.840 104,092 +0.42(+6.54%)
Mar 10, 2008 6.620 6.620 6.390 6.420 206,058 -0.14(-2.13%)
Mar 07, 2008 6.450 6.620 6.390 6.560 130,823 +0.18(+2.82%)
Mar 06, 2008 6.580 6.640 6.380 6.380 217,297 -0.25(-3.77%)
Mar 05, 2008 6.640 6.930 6.600 6.630 97,023 +0.08(+1.22%)
Mar 04, 2008 6.370 6.620 6.330 6.550 241,847 +0.14(+2.18%)
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.