Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beacon Roofing Suppl (NQ: BECN )

96.09 -0.03 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Feb 28, 2005 9.369 9.551 9.284 9.427 106,305 +0.11(+1.19%)
Feb 25, 2005 8.844 9.360 8.804 9.316 58,989 +0.38(+4.28%)
Feb 24, 2005 8.978 9.000 8.342 8.933 113,218 +0.10(+1.16%)
Feb 23, 2005 9.084 9.116 8.756 8.831 214,288 -0.26(-2.88%)
Feb 22, 2005 9.342 9.342 8.942 9.093 81,550 -0.13(-1.45%)
Feb 18, 2005 9.240 9.396 9.000 9.227 67,224 +0.09(+1.02%)
Feb 17, 2005 8.956 9.320 8.956 9.133 149,071 +0.22(+2.42%)
Feb 16, 2005 8.809 8.947 8.809 8.918 270,096 +0.06(+0.68%)
Feb 15, 2005 8.831 8.987 8.547 8.858 192,279 -0.01(-0.15%)
Feb 14, 2005 8.889 9.169 8.738 8.871 1,502,092 +0.23(+2.68%)
Feb 11, 2005 8.569 8.751 8.449 8.640 42,621 +0.05(+0.57%)
Feb 10, 2005 8.640 8.640 8.444 8.591 31,707 -0.07(-0.82%)
Feb 09, 2005 8.858 8.884 8.662 8.662 50,496 -0.16(-1.76%)
Feb 08, 2005 8.760 8.889 8.760 8.818 94,077 +0.05(+0.61%)
Feb 07, 2005 8.898 8.898 8.711 8.764 101,059 -0.09(-1.05%)
Feb 04, 2005 8.889 8.889 8.804 8.858 131,032 +0.04(+0.50%)
Feb 03, 2005 8.916 8.916 8.742 8.813 60,139 -0.08(-0.85%)
Feb 02, 2005 8.844 8.969 8.813 8.889 65,110 +0.02(+0.20%)
Feb 01, 2005 8.867 8.929 8.707 8.871 141,564 -0.02(-0.20%)
Jan 31, 2005 8.871 8.933 8.760 8.889 107,028 +0.02(+0.25%)
Jan 28, 2005 8.916 8.916 8.667 8.867 123,112 -0.02(-0.25%)
Jan 27, 2005 8.716 8.978 8.716 8.889 103,338 +0.09(+1.06%)
Jan 26, 2005 8.596 8.796 8.533 8.796 55,758 +0.26(+3.02%)
Jan 25, 2005 8.689 8.756 8.489 8.538 134,446 -0.19(-2.14%)
Jan 24, 2005 8.787 8.800 8.689 8.724 71,088 +0.03(+0.36%)
Jan 21, 2005 8.680 8.800 8.667 8.693 42,100 +0.01(+0.15%)
Jan 20, 2005 8.844 9.036 8.640 8.680 57,495 -0.12(-1.41%)
Jan 19, 2005 8.911 8.911 8.671 8.804 64,216 -0.08(-0.90%)
Jan 18, 2005 8.969 8.978 8.787 8.884 51,438 -0.02(-0.25%)
Jan 14, 2005 8.622 8.907 8.622 8.907 115,599 +0.28(+3.30%)
Jan 13, 2005 8.533 8.662 8.533 8.622 67,053 +0.06(+0.73%)
Jan 12, 2005 8.542 8.618 8.542 8.560 130,690 -0.11(-1.23%)
Jan 11, 2005 8.622 8.667 8.489 8.667 204,199 +0.09(+1.04%)
Jan 10, 2005 8.489 8.658 8.489 8.578 145,597 -0.01(-0.16%)
Jan 07, 2005 8.480 8.618 8.480 8.591 61,975 +0.04(+0.52%)
Jan 06, 2005 8.556 8.667 8.481 8.547 90,010 -0.03(-0.36%)
Jan 05, 2005 8.400 8.662 8.400 8.578 270,228 +0.09(+1.05%)
Jan 04, 2005 8.693 8.693 8.373 8.489 211,806 -0.13(-1.55%)
Jan 03, 2005 8.844 8.844 8.560 8.622 221,025 -0.20(-2.32%)
Dec 31, 2004 8.667 8.853 8.556 8.827 129,600 +0.12(+1.38%)
Dec 30, 2004 8.778 8.822 8.707 8.707 63,300 -0.07(-0.81%)
Dec 29, 2004 8.644 8.800 8.556 8.778 46,500 +0.00(+0.00%)
Dec 28, 2004 8.333 8.800 8.333 8.778 262,200 +0.24(+2.86%)
Dec 27, 2004 8.622 8.622 8.289 8.533 201,900 -0.08(-0.93%)
Dec 23, 2004 8.444 8.680 8.400 8.613 346,650 +0.06(+0.68%)
Dec 22, 2004 8.600 8.644 8.444 8.556 214,500 -0.04(-0.41%)
Dec 21, 2004 8.889 8.996 8.360 8.591 2,010,750 -0.52(-5.71%)
Dec 20, 2004 9.222 9.222 8.667 9.111 789,600 +0.00(+0.00%)
Dec 17, 2004 9.422 9.556 8.724 9.111 2,168,700 -0.44(-4.65%)
Dec 16, 2004 9.271 9.622 9.133 9.556 183,450 +0.15(+1.61%)
Dec 15, 2004 9.160 9.467 9.156 9.404 301,050 +0.17(+1.88%)
Dec 14, 2004 8.996 9.333 8.996 9.231 306,450 +0.01(+0.14%)
Dec 13, 2004 8.956 9.289 8.889 9.218 150,450 +0.32(+3.55%)
Dec 10, 2004 8.978 8.978 8.787 8.902 655,050 -0.03(-0.35%)
Dec 09, 2004 9.000 9.111 8.800 8.933 189,450 -0.07(-0.74%)
Dec 08, 2004 8.942 9.129 8.942 9.000 178,800 -0.13(-1.46%)
Dec 07, 2004 8.964 9.205 8.933 9.133 162,900 +0.20(+2.29%)
Dec 06, 2004 8.889 9.067 8.658 8.929 221,250 +0.07(+0.80%)
Dec 03, 2004 8.822 8.889 8.560 8.858 180,000 +0.06(+0.66%)
Dec 02, 2004 8.542 8.844 8.453 8.800 201,600 +0.13(+1.54%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.