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 29, 2009 4.130 4.200 3.910 4.110 101,146 +0.10(+2.49%)
May 28, 2009 3.750 4.040 3.690 4.010 91,467 +0.29(+7.80%)
May 27, 2009 3.590 3.890 3.590 3.720 63,095 +0.20(+5.68%)
May 26, 2009 3.120 3.550 3.010 3.520 71,762 +0.40(+12.82%)
May 22, 2009 3.030 3.260 3.020 3.120 39,805 +0.20(+6.85%)
May 21, 2009 3.180 3.190 2.810 2.920 110,848 -0.35(-10.70%)
May 20, 2009 3.130 3.270 3.100 3.270 132,194 +0.19(+6.17%)
May 19, 2009 3.180 3.200 2.940 3.080 676,669 -0.02(-0.65%)
May 18, 2009 2.850 3.160 2.810 3.100 139,187 +0.25(+8.77%)
May 15, 2009 3.000 3.000 2.830 2.850 153,310 -0.16(-5.32%)
May 14, 2009 2.400 3.600 2.130 3.010 213,656 +0.76(+33.78%)
May 13, 2009 3.100 3.120 2.220 2.250 144,340 -0.95(-29.69%)
May 12, 2009 3.330 3.330 3.040 3.200 46,600 -0.07(-2.14%)
May 11, 2009 3.380 3.540 3.270 3.270 65,222 -0.17(-4.94%)
May 08, 2009 4.130 4.210 3.190 3.440 180,128 -0.55(-13.78%)
May 07, 2009 4.280 4.430 3.990 3.990 83,779 -0.12(-2.92%)
May 06, 2009 3.780 4.170 3.690 4.110 111,134 +0.42(+11.38%)
May 05, 2009 3.470 3.940 3.470 3.690 89,457 +0.19(+5.43%)
May 04, 2009 3.450 3.510 3.260 3.500 73,148 +0.28(+8.70%)
May 01, 2009 3.360 3.460 3.200 3.220 43,677 -0.09(-2.72%)
Apr 30, 2009 3.170 3.450 3.060 3.310 116,842 +0.16(+5.08%)
Apr 29, 2009 2.930 3.210 2.910 3.150 108,183 +0.26(+9.00%)
Apr 28, 2009 2.840 2.940 2.830 2.890 202,927 -0.03(-1.03%)
Apr 27, 2009 3.000 3.080 2.750 2.920 71,923 -0.17(-5.50%)
Apr 24, 2009 2.660 3.210 2.660 3.090 267,930 +0.35(+12.77%)
Apr 23, 2009 2.340 3.070 2.280 2.740 89,291 +0.42(+18.10%)
Apr 22, 2009 2.370 2.540 2.230 2.320 205,743 -0.08(-3.33%)
Apr 21, 2009 2.250 2.450 2.250 2.400 131,813 +0.22(+10.09%)
Apr 20, 2009 2.100 2.370 2.100 2.180 36,917 +0.02(+0.93%)
Apr 17, 2009 2.390 2.500 2.080 2.160 81,033 -0.18(-7.69%)
Apr 16, 2009 2.270 2.540 2.270 2.340 84,485 +0.10(+4.46%)
Apr 15, 2009 2.370 2.540 2.010 2.240 95,814 -0.17(-7.05%)
Apr 14, 2009 2.530 2.780 2.400 2.410 46,843 -0.16(-6.23%)
Apr 13, 2009 2.240 2.610 2.240 2.570 50,012 +0.27(+11.74%)
Apr 09, 2009 2.140 2.320 2.140 2.300 54,294 +0.22(+10.58%)
Apr 08, 2009 2.050 2.100 1.985 2.080 32,604 +0.11(+5.58%)
Apr 07, 2009 1.960 2.080 1.940 1.970 152,619 -0.01(-0.51%)
Apr 06, 2009 1.890 2.000 1.890 1.980 37,885 +0.04(+2.06%)
Apr 03, 2009 1.970 2.046 1.930 1.940 16,859 +0.01(+0.52%)
Apr 02, 2009 2.190 2.200 1.930 1.930 233,686 -0.17(-8.10%)
Apr 01, 2009 2.120 2.200 2.070 2.100 18,044 +0.08(+3.96%)
Mar 31, 2009 1.850 2.200 1.838 2.020 151,852 +0.30(+17.44%)
Mar 30, 2009 1.920 1.976 1.720 1.720 29,058 -0.56(-24.56%)
Mar 26, 2009 2.490 2.490 2.210 2.280 52,100 -0.21(-8.43%)
Mar 25, 2009 2.170 2.490 2.170 2.490 46,088 +0.35(+16.36%)
Mar 24, 2009 2.420 2.450 2.140 2.140 54,919 -0.36(-14.40%)
Mar 23, 2009 2.400 2.500 2.350 2.500 103,822 +0.25(+11.11%)
Mar 20, 2009 2.070 2.500 1.790 2.250 156,693 +0.19(+9.22%)
Mar 19, 2009 1.900 2.060 1.810 2.060 49,998 -0.02(-0.96%)
Mar 18, 2009 1.810 2.080 1.670 2.080 62,166 +0.25(+13.66%)
Mar 17, 2009 1.970 1.990 1.760 1.830 46,088 -0.17(-8.50%)
Mar 16, 2009 1.920 2.000 1.690 2.000 56,079 +0.16(+8.70%)
Mar 13, 2009 1.810 2.000 1.550 1.840 72,675 +0.04(+2.22%)
Mar 12, 2009 1.380 1.830 1.230 1.800 89,316 +0.40(+28.57%)
Mar 11, 2009 1.060 1.410 0.8800 1.400 1,395,208 +0.40(+40.00%)
Mar 10, 2009 1.170 1.350 0.9900 1.000 120,259 -0.11(-9.91%)
Mar 09, 2009 1.270 1.320 1.110 1.110 23,851 -0.18(-13.95%)
Mar 06, 2009 1.230 1.420 1.170 1.290 61,683 +0.15(+13.16%)
Mar 05, 2009 1.500 1.560 1.120 1.140 75,183 -0.43(-27.39%)
Mar 04, 2009 1.620 1.840 1.410 1.570 63,800 +0.06(+3.97%)
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.