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

- Apartments

Recent Quotes

My Watchlist

Indicators

Bluelinx Holdings Inc (NY: BXC )

102.89 +1.78 (+1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2016	8.710	8.930	8.710	8.870	8	+0.08(+0.91%)
Aug 29, 2016	8.790	8.800	8.760	8.790	14,718	+0.07(+0.80%)
Aug 26, 2016	9.300	9.300	8.600	8.720	63,104	-0.08(-0.91%)
Aug 25, 2016	8.799	8.800	8.390	8.800	44,755	+0.00(+0.00%)
Aug 24, 2016	8.800	8.850	8.760	8.800	6,254	-0.10(-1.12%)
Aug 23, 2016	9.060	9.060	8.720	8.900	24,824	+0.00(+0.00%)
Aug 22, 2016	8.870	9.070	8.870	8.900	9,517	+0.03(+0.34%)
Aug 19, 2016	8.580	9.122	8.580	8.870	20,109	+0.13(+1.49%)
Aug 18, 2016	8.960	8.960	8.740	8.740	6,297	-0.29(-3.21%)
Aug 17, 2016	9.080	9.100	8.970	9.030	4,231	+0.08(+0.89%)
Aug 16, 2016	8.930	9.002	8.910	8.950	2,715	-0.08(-0.89%)
Aug 15, 2016	9.045	9.100	9.010	9.030	2,620	-0.01(-0.16%)
Aug 12, 2016	9.004	9.180	9.004	9.044	570	-0.03(-0.29%)
Aug 11, 2016	8.960	9.190	8.930	9.070	3,650	+0.04(+0.44%)
Aug 10, 2016	9.190	9.190	8.940	9.030	5,415	-0.15(-1.63%)
Aug 09, 2016	9.200	9.200	9.030	9.180	10,610	+0.20(+2.23%)
Aug 08, 2016	8.900	9.250	8.846	8.980	19,438	-0.02(-0.22%)
Aug 05, 2016	8.350	9.699	8.350	9.000	72,884	+0.90(+11.11%)
Aug 04, 2016	7.500	8.100	7.490	8.100	26,033	+0.77(+10.58%)
Aug 03, 2016	7.244	7.400	7.244	7.325	5,883	+0.11(+1.45%)
Aug 02, 2016	7.218	7.360	7.150	7.220	5,511	-0.09(-1.23%)
Jul 29, 2016	7.310	7.310	7.310	7.310	35	+0.04(+0.55%)
Jul 28, 2016	7.450	7.478	7.270	7.270	2,667	-0.12(-1.62%)
Jul 27, 2016	7.460	7.460	7.380	7.390	537	+0.04(+0.54%)
Jul 26, 2016	7.399	7.399	7.186	7.350	3,190	-0.06(-0.81%)
Jul 25, 2016	7.351	7.420	7.351	7.410	1,586	-0.08(-1.07%)
Jul 22, 2016	7.200	7.500	7.200	7.490	4,444	+0.03(+0.44%)
Jul 21, 2016	7.470	7.492	7.454	7.457	5,986	-0.02(-0.31%)
Jul 20, 2016	7.250	7.500	7.230	7.480	5,483	+0.14(+1.91%)
Jul 19, 2016	7.200	7.340	7.200	7.340	4,674	+0.14(+1.94%)
Jul 18, 2016	7.150	7.250	7.150	7.200	8,254	+0.03(+0.42%)
Jul 15, 2016	7.220	7.250	7.140	7.170	4,220	+0.04(+0.58%)
Jul 14, 2016	7.129	7.129	7.129	7.129	485	-0.07(-0.99%)
Jul 13, 2016	7.177	7.214	7.177	7.200	7,580	-0.01(-0.14%)
Jul 12, 2016	7.150	7.250	7.150	7.210	1,535	+0.01(+0.14%)
Jul 11, 2016	7.250	7.250	7.080	7.200	5,738	+0.00(+0.00%)
Jul 08, 2016	7.200	7.220	7.200	7.200	1,385	+0.05(+0.70%)
Jul 07, 2016	7.280	7.289	7.150	7.150	1,575	+0.01(+0.14%)
Jul 06, 2016	7.030	7.140	6.960	7.140	14,672	+0.04(+0.56%)
Jul 05, 2016	7.110	7.120	7.020	7.100	10,443	+0.08(+1.14%)
Jul 01, 2016	7.110	7.020	7.020	7.020	3,300	-0.03(-0.43%)
Jun 30, 2016	7.038	7.120	7.030	7.050	6,586	+0.03(+0.43%)
Jun 29, 2016	7.060	7.120	6.800	7.020	25,522	-0.04(-0.57%)
Jun 28, 2016	7.174	7.228	7.060	7.060	2,452	-0.06(-0.84%)
Jun 27, 2016	7.250	7.280	7.120	7.120	6,709	-0.08(-1.11%)
Jun 24, 2016	7.380	7.400	7.150	7.200	12,485	-0.18(-2.44%)
Jun 23, 2016	7.487	7.490	7.345	7.380	4,837	-0.11(-1.47%)
Jun 22, 2016	7.490	7.500	7.490	7.490	2,903	+0.20(+2.74%)
Jun 21, 2016	7.090	7.450	7.090	7.290	1,287	-0.14(-1.88%)
Jun 20, 2016	7.430	7.500	7.130	7.430	2,991	+0.02(+0.27%)
Jun 17, 2016	7.200	7.420	7.110	7.410	16,426	+0.25(+3.49%)
Jun 16, 2016	7.760	7.760	7.050	7.160	12,635	-0.69(-8.79%)
Jun 15, 2016	7.450	8.150	7.405	7.850	15,262	+0.50(+6.80%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bluelinx Holdings Inc (NY: BXC )

Historical Prices