Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Beazer Homes USA (NY: BZH )

28.72 +1.24 (+4.51%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 9.700 9.760 9.130 9.480 430,400 -0.23(-2.37%)
Dec 28, 2018 9.890 9.935 9.460 9.710 370,900 +0.02(+0.21%)
Dec 27, 2018 9.420 9.810 9.230 9.690 430,669 -0.03(-0.31%)
Dec 26, 2018 9.300 9.770 8.910 9.720 488,812 +0.49(+5.31%)
Dec 24, 2018 9.570 9.620 9.220 9.230 254,900 -0.43(-4.45%)
Dec 21, 2018 10.54 10.56 9.600 9.660 618,100 -0.68(-6.58%)
Dec 20, 2018 10.36 10.58 10.26 10.34 651,954 -0.12(-1.15%)
Dec 19, 2018 10.56 10.82 10.35 10.46 598,815 -0.10(-0.95%)
Dec 18, 2018 10.84 10.84 10.43 10.56 386,096 +0.09(+0.86%)
Dec 17, 2018 10.52 10.85 10.42 10.47 465,456 -0.09(-0.85%)
Dec 14, 2018 10.60 11.00 10.50 10.56 354,300 -0.12(-1.12%)
Dec 13, 2018 10.82 11.04 10.67 10.68 439,752 -0.09(-0.84%)
Dec 12, 2018 10.85 11.05 10.53 10.77 444,090 +0.08(+0.75%)
Dec 11, 2018 11.05 11.07 10.61 10.69 319,646 -0.01(-0.09%)
Dec 10, 2018 11.09 11.28 10.69 10.70 496,774 -0.15(-1.38%)
Dec 07, 2018 10.98 11.31 10.78 10.85 372,700 -0.15(-1.36%)
Dec 06, 2018 10.67 11.08 10.66 11.00 684,272 +0.12(+1.10%)
Dec 04, 2018 11.06 11.42 10.86 10.88 646,000 -0.50(-4.39%)
Dec 03, 2018 11.50 11.52 10.85 11.38 557,938 +0.12(+1.07%)
Nov 30, 2018 11.19 11.36 11.04 11.26 502,600 +0.09(+0.81%)
Nov 29, 2018 11.06 11.39 11.04 11.17 600,072 +0.12(+1.09%)
Nov 28, 2018 10.89 11.12 10.28 11.05 734,819 +0.20(+1.84%)
Nov 27, 2018 10.55 11.06 10.55 10.85 557,621 +0.30(+2.84%)
Nov 26, 2018 10.75 10.83 10.25 10.55 673,617 +0.02(+0.19%)
Nov 23, 2018 10.34 10.82 10.33 10.53 305,600 +0.09(+0.86%)
Nov 21, 2018 10.44 10.44 10.44 0 +0.60(+6.10%)
Nov 20, 2018 10.05 10.52 9.810 9.840 766,035 -0.46(-4.47%)
Nov 19, 2018 10.21 10.49 9.950 10.30 691,835 +0.06(+0.59%)
Nov 16, 2018 9.790 10.38 9.760 10.24 809,400 +0.42(+4.28%)
Nov 15, 2018 9.900 9.900 9.350 9.820 1,117,890 -0.38(-3.73%)
Nov 14, 2018 11.02 11.60 10.15 10.20 1,506,907 -0.67(-6.16%)
Nov 13, 2018 9.640 11.26 9.350 10.87 4,615,940 +2.55(+30.65%)
Nov 12, 2018 8.600 8.660 8.310 8.320 411,863 -0.32(-3.70%)
Nov 09, 2018 8.750 8.950 8.580 8.640 362,700 -0.16(-1.82%)
Nov 08, 2018 8.930 9.170 8.590 8.800 410,385 -0.29(-3.19%)
Nov 07, 2018 9.160 9.160 8.840 9.090 319,683 +0.00(+0.00%)
Nov 06, 2018 9.250 9.270 9.000 9.090 303,991 -0.13(-1.41%)
Nov 05, 2018 9.040 9.230 8.920 9.220 340,908 +0.21(+2.33%)
Nov 02, 2018 9.090 9.090 8.770 9.010 420,000 -0.04(-0.44%)
Nov 01, 2018 8.850 9.260 8.750 9.050 548,994 +0.24(+2.72%)
Oct 31, 2018 8.920 8.950 8.630 8.810 574,700 +0.02(+0.23%)
Oct 30, 2018 8.300 8.840 8.160 8.790 675,401 +0.52(+6.29%)
Oct 29, 2018 8.920 9.000 8.200 8.270 518,646 -0.40(-4.61%)
Oct 26, 2018 8.370 9.030 8.260 8.670 791,500 +0.17(+2.00%)
Oct 25, 2018 8.550 8.790 8.420 8.500 1,145,774 +0.06(+0.71%)
Oct 24, 2018 9.200 9.440 8.440 8.440 829,712 -0.77(-8.36%)
Oct 23, 2018 8.600 9.320 8.510 9.210 816,261 +0.34(+3.83%)
Oct 22, 2018 9.200 9.270 8.820 8.870 653,338 -0.25(-2.74%)
Oct 19, 2018 9.520 9.590 8.920 9.120 627,100 -0.39(-4.10%)
Oct 18, 2018 9.730 9.980 9.510 9.510 545,201 -0.31(-3.16%)
Oct 17, 2018 9.630 9.935 9.210 9.820 1,523,400 -0.09(-0.91%)
Oct 16, 2018 9.590 9.930 9.490 9.910 903,633 +0.43(+4.54%)
Oct 15, 2018 9.310 9.540 9.290 9.480 419,436 +0.11(+1.17%)
Oct 12, 2018 9.970 9.970 9.350 9.370 494,500 -0.41(-4.19%)
Oct 11, 2018 10.03 10.07 9.750 9.780 647,120 -0.31(-3.07%)
Oct 10, 2018 10.46 10.58 10.06 10.09 765,068 -0.39(-3.72%)
Oct 09, 2018 10.63 10.85 10.48 10.48 581,986 -0.21(-1.96%)
Oct 08, 2018 10.29 10.74 10.29 10.69 405,982 +0.15(+1.42%)
Oct 05, 2018 10.63 10.72 10.24 10.54 521,300 -0.07(-0.66%)
Oct 04, 2018 10.92 10.93 10.58 10.61 488,427 -0.34(-3.11%)
Oct 03, 2018 11.00 11.14 10.76 10.95 623,902 -0.03(-0.27%)
Oct 02, 2018 10.65 11.14 10.64 10.98 671,550 +0.35(+3.29%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.