Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Beacon Roofing Suppl (NQ: BECN )

97.06 +0.77 (+0.80%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2008 8.350 9.310 8.250 9.280 1,026,057 +0.71(+8.28%)
Jan 30, 2008 9.010 9.150 8.550 8.570 711,236 -0.52(-5.72%)
Jan 29, 2008 8.770 9.290 8.750 9.090 702,638 +0.34(+3.89%)
Jan 28, 2008 8.110 8.790 8.020 8.750 734,823 +0.64(+7.89%)
Jan 25, 2008 8.640 9.040 8.090 8.110 983,524 -0.39(-4.59%)
Jan 24, 2008 8.660 8.760 8.370 8.500 647,336 -0.13(-1.51%)
Jan 23, 2008 7.270 8.810 7.250 8.630 1,293,260 +1.26(+17.10%)
Jan 22, 2008 7.100 7.660 7.050 7.370 499,781 -0.12(-1.60%)
Jan 21, 2008 7.340 7.580 7.260 7.490 704,672 +0.00(+0.00%)
Jan 18, 2008 7.340 7.580 7.260 7.490 704,672 +0.12(+1.63%)
Jan 17, 2008 7.530 7.770 7.310 7.370 709,095 -0.16(-2.12%)
Jan 16, 2008 7.350 7.590 7.180 7.530 820,100 +0.18(+2.45%)
Jan 15, 2008 7.470 7.540 7.050 7.350 348,832 -0.15(-2.00%)
Jan 14, 2008 7.750 7.940 7.500 7.500 731,678 -0.20(-2.60%)
Jan 11, 2008 7.930 8.000 7.640 7.700 548,636 -0.25(-3.14%)
Jan 10, 2008 7.230 8.200 7.180 7.950 654,098 +0.65(+8.90%)
Jan 09, 2008 7.300 7.350 6.700 7.300 1,084,607 -0.03(-0.41%)
Jan 08, 2008 7.570 7.760 7.250 7.330 476,374 -0.21(-2.79%)
Jan 07, 2008 7.500 7.710 7.410 7.540 320,098 +0.08(+1.07%)
Jan 04, 2008 7.490 7.610 7.310 7.460 539,336 -0.17(-2.23%)
Jan 03, 2008 7.930 8.030 7.620 7.630 529,713 -0.27(-3.42%)
Jan 02, 2008 8.390 8.540 7.900 7.900 879,988 -0.52(-6.18%)
Jan 01, 2008 8.420 8.450 8.100 8.420 451,584 +0.00(+0.00%)
Dec 31, 2007 8.420 8.450 8.100 8.420 451,584 -0.08(-0.94%)
Dec 28, 2007 8.610 8.770 8.410 8.500 369,145 +0.03(+0.35%)
Dec 27, 2007 8.910 9.170 8.470 8.470 447,778 -0.43(-4.83%)
Dec 26, 2007 8.160 8.950 8.160 8.900 660,426 +0.66(+8.01%)
Dec 24, 2007 8.290 8.320 8.150 8.240 395,888 -0.03(-0.36%)
Dec 21, 2007 8.400 8.410 8.240 8.270 1,186,726 -0.11(-1.31%)
Dec 20, 2007 8.480 8.530 8.170 8.380 508,599 -0.01(-0.12%)
Dec 19, 2007 8.460 8.610 8.370 8.390 538,457 -0.10(-1.18%)
Dec 18, 2007 8.510 8.760 8.460 8.490 960,223 +0.02(+0.24%)
Dec 17, 2007 9.340 9.400 8.430 8.470 924,382 -0.91(-9.70%)
Dec 14, 2007 9.820 9.930 9.310 9.380 409,650 -0.42(-4.29%)
Dec 13, 2007 10.16 10.22 9.720 9.800 817,894 -0.47(-4.58%)
Dec 12, 2007 10.67 10.80 10.11 10.27 898,688 -0.09(-0.87%)
Dec 11, 2007 10.54 10.74 10.12 10.36 885,753 -0.18(-1.71%)
Dec 10, 2007 10.30 10.65 10.28 10.54 1,135,377 +0.24(+2.33%)
Dec 07, 2007 9.570 10.33 9.490 10.30 1,659,531 +0.78(+8.19%)
Dec 06, 2007 9.050 9.580 9.010 9.520 709,766 +0.43(+4.73%)
Dec 05, 2007 9.230 9.370 8.850 9.090 897,705 +0.10(+1.11%)
Dec 04, 2007 8.790 9.000 8.700 8.990 412,235 +0.12(+1.35%)
Dec 03, 2007 9.190 9.190 8.610 8.870 635,361 -0.34(-3.69%)
Nov 30, 2007 8.730 9.310 8.690 9.210 953,613 +0.57(+6.60%)
Nov 29, 2007 8.560 9.070 8.370 8.640 1,263,555 +0.19(+2.25%)
Nov 28, 2007 7.740 8.450 7.350 8.450 2,437,422 +1.42(+20.20%)
Nov 27, 2007 7.550 7.590 6.950 7.030 791,471 -0.45(-6.02%)
Nov 26, 2007 7.540 7.630 7.380 7.480 389,908 -0.07(-0.93%)
Nov 23, 2007 7.670 7.670 7.500 7.550 181,796 -0.05(-0.66%)
Nov 21, 2007 7.640 7.740 7.470 7.600 513,519 -0.10(-1.30%)
Nov 20, 2007 8.000 8.000 7.430 7.700 1,067,302 -0.34(-4.23%)
Nov 19, 2007 8.510 8.510 7.950 8.040 747,177 -0.55(-6.40%)
Nov 16, 2007 8.720 8.800 8.380 8.590 480,664 -0.11(-1.26%)
Nov 15, 2007 8.930 8.940 8.600 8.700 550,348 -0.28(-3.12%)
Nov 14, 2007 8.960 9.110 8.810 8.980 679,644 +0.05(+0.56%)
Nov 13, 2007 8.950 9.050 8.730 8.930 644,472 +0.05(+0.56%)
Nov 12, 2007 8.510 9.160 8.460 8.880 917,266 +0.34(+3.98%)
Nov 09, 2007 8.060 8.590 7.940 8.540 710,334 +0.42(+5.17%)
Nov 08, 2007 7.920 8.240 7.780 8.120 736,183 +0.26(+3.31%)
Nov 07, 2007 8.450 8.460 7.720 7.860 1,223,217 -0.70(-8.18%)
Nov 06, 2007 8.510 8.560 8.430 8.560 407,512 +0.06(+0.71%)
Nov 05, 2007 8.610 8.750 8.430 8.500 298,381 -0.23(-2.63%)
Nov 02, 2007 8.610 8.780 8.480 8.730 527,782 +0.19(+2.22%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.