Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

New Home Co. Llc (NY: NWHM )

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 (%)
Sep 07, 2021 8.990 8.990 8.990 0 +0.00(+0.00%)
Sep 03, 2021 8.980 8.990 8.980 8.990 52,566 +0.01(+0.11%)
Sep 02, 2021 8.970 8.990 8.970 8.980 44,098 +0.01(+0.11%)
Sep 01, 2021 8.970 8.980 8.970 8.970 13,655 +0.00(+0.00%)
Aug 31, 2021 8.960 8.980 8.960 8.970 38,749 +0.01(+0.11%)
Aug 30, 2021 8.960 8.970 8.960 8.960 49,195 -0.01(-0.11%)
Aug 27, 2021 8.960 8.970 8.960 8.970 69,866 +0.00(+0.00%)
Aug 26, 2021 8.950 8.970 8.950 8.970 180,014 +0.01(+0.11%)
Aug 25, 2021 8.970 8.970 8.950 8.960 71,717 -0.01(-0.11%)
Aug 24, 2021 8.940 8.990 8.940 8.970 125,795 +0.03(+0.34%)
Aug 23, 2021 8.940 8.950 8.940 8.940 84,085 +0.00(+0.00%)
Aug 20, 2021 8.940 8.950 8.940 8.940 113,851 -0.01(-0.11%)
Aug 19, 2021 8.930 8.950 8.930 8.950 114,936 +0.01(+0.11%)
Aug 18, 2021 8.940 8.950 8.940 8.940 113,814 -0.01(-0.11%)
Aug 17, 2021 8.940 8.950 8.940 8.950 269,318 +0.01(+0.11%)
Aug 16, 2021 8.940 8.950 8.930 8.940 411,171 +0.00(+0.00%)
Aug 13, 2021 8.930 8.960 8.930 8.940 73,146 +0.01(+0.11%)
Aug 12, 2021 8.940 8.950 8.930 8.930 115,249 -0.01(-0.11%)
Aug 11, 2021 8.940 8.960 8.940 8.940 174,402 +0.02(+0.22%)
Aug 10, 2021 8.950 8.950 8.920 8.920 148,393 +0.00(+0.00%)
Aug 09, 2021 8.940 8.940 8.920 8.920 27,709 -0.02(-0.22%)
Aug 06, 2021 8.910 8.940 8.910 8.940 93,144 +0.01(+0.11%)
Aug 05, 2021 8.910 8.930 8.910 8.930 113,919 +0.02(+0.22%)
Aug 04, 2021 8.910 8.940 8.910 8.910 157,669 -0.01(-0.11%)
Aug 03, 2021 8.920 8.940 8.910 8.920 181,473 +0.00(+0.00%)
Aug 02, 2021 8.920 8.950 8.910 8.920 102,403 +0.02(+0.22%)
Jul 30, 2021 8.890 8.960 8.890 8.900 135,857 -0.03(-0.34%)
Jul 29, 2021 8.940 8.980 8.890 8.930 726,831 +0.01(+0.11%)
Jul 28, 2021 8.920 8.940 8.890 8.920 166,903 +0.00(+0.00%)
Jul 27, 2021 8.890 8.930 8.890 8.920 268,769 +0.00(+0.00%)
Jul 26, 2021 8.890 8.940 8.860 8.920 1,031,078 +0.03(+0.34%)
Jul 23, 2021 8.910 8.950 8.880 8.890 8,452,913 +4.03(+82.92%)
Jul 22, 2021 4.846 4.890 4.820 4.860 23,461 +0.01(+0.21%)
Jul 21, 2021 4.780 4.980 4.780 4.850 25,872 +0.09(+1.89%)
Jul 20, 2021 4.770 4.880 4.590 4.760 46,722 +0.06(+1.28%)
Jul 19, 2021 4.780 4.875 4.610 4.700 63,439 -0.15(-3.09%)
Jul 16, 2021 4.780 5.010 4.780 4.850 45,586 -0.11(-2.22%)
Jul 15, 2021 5.200 5.265 4.890 4.960 86,421 -0.28(-5.34%)
Jul 14, 2021 5.330 5.360 5.210 5.240 36,145 -0.10(-1.87%)
Jul 13, 2021 5.620 5.770 5.310 5.340 40,021 -0.40(-6.97%)
Jul 12, 2021 5.790 5.790 5.720 5.740 18,884 -0.11(-1.88%)
Jul 09, 2021 5.690 5.880 5.690 5.850 17,272 +0.15(+2.63%)
Jul 08, 2021 5.600 5.760 5.600 5.700 19,594 +0.00(+0.00%)
Jul 07, 2021 5.790 5.810 5.650 5.700 27,880 -0.02(-0.35%)
Jul 06, 2021 5.830 5.880 5.700 5.720 64,181 -0.17(-2.89%)
Jul 02, 2021 5.910 5.940 5.820 5.890 32,714 +0.04(+0.68%)
Jul 01, 2021 5.900 5.925 5.780 5.850 32,798 -0.02(-0.34%)
Jun 30, 2021 5.910 5.910 5.800 5.870 26,706 +0.01(+0.17%)
Jun 29, 2021 5.700 5.870 5.690 5.860 67,298 +0.16(+2.81%)
Jun 28, 2021 5.600 5.720 5.490 5.700 103,279 +0.17(+3.07%)
Jun 25, 2021 5.870 5.870 5.520 5.530 106,030 -0.38(-6.43%)
Jun 24, 2021 5.990 6.000 5.910 5.910 24,558 -0.09(-1.50%)
Jun 23, 2021 5.970 6.175 5.910 6.000 60,860 +0.09(+1.52%)
Jun 22, 2021 5.820 6.000 5.820 5.910 13,306 +0.04(+0.68%)
Jun 21, 2021 5.910 5.980 5.800 5.870 83,319 -0.09(-1.51%)
Jun 18, 2021 5.780 5.960 5.725 5.960 28,065 +0.12(+2.05%)
Jun 17, 2021 5.800 5.880 5.600 5.840 28,991 -0.01(-0.17%)
Jun 16, 2021 6.040 6.040 5.850 5.850 24,269 -0.13(-2.17%)
Jun 15, 2021 5.865 5.985 5.865 5.980 21,941 +0.07(+1.18%)
Jun 14, 2021 5.950 5.950 5.860 5.910 26,264 -0.05(-0.84%)
Jun 11, 2021 5.820 6.040 5.820 5.960 24,283 +0.12(+2.05%)
Jun 10, 2021 5.930 6.030 5.510 5.840 134,565 -0.09(-1.52%)
Jun 09, 2021 6.370 6.370 5.910 5.930 80,245 -0.37(-5.87%)
Jun 08, 2021 6.240 6.340 6.170 6.300 11,359 +0.02(+0.32%)
Jun 07, 2021 6.180 6.280 6.010 6.280 26,525 +0.15(+2.45%)
Jun 04, 2021 6.240 6.240 6.010 6.130 16,238 -0.17(-2.70%)
Jun 03, 2021 6.330 6.330 6.150 6.300 16,086 -0.02(-0.32%)
Jun 02, 2021 6.480 6.510 6.150 6.320 26,409 -0.20(-3.07%)
Jun 01, 2021 6.390 6.590 6.340 6.520 93,920 +0.12(+1.87%)
May 28, 2021 6.500 6.500 6.310 6.400 26,646 -0.04(-0.62%)
May 27, 2021 6.410 6.440 6.290 6.440 13,386 +0.10(+1.58%)
May 26, 2021 6.280 6.433 6.250 6.340 38,351 +0.07(+1.12%)
May 25, 2021 6.280 6.480 6.220 6.270 30,928 -0.01(-0.16%)
May 24, 2021 6.200 6.280 5.980 6.280 21,515 +0.15(+2.45%)
May 21, 2021 6.020 6.150 6.000 6.130 18,285 +0.08(+1.32%)
May 20, 2021 5.840 6.065 5.710 6.050 22,820 +0.14(+2.37%)
May 19, 2021 5.990 5.990 5.700 5.910 39,390 -0.14(-2.31%)
May 18, 2021 6.250 6.250 5.985 6.050 17,995 -0.11(-1.79%)
May 17, 2021 6.390 6.390 6.110 6.160 20,857 -0.18(-2.84%)
May 14, 2021 5.980 6.400 5.961 6.340 45,358 +0.39(+6.55%)
May 13, 2021 5.930 6.170 5.830 5.950 35,962 +0.09(+1.54%)
May 12, 2021 6.210 6.290 5.850 5.860 34,769 -0.43(-6.84%)
May 11, 2021 6.480 6.480 6.160 6.290 40,615 -0.18(-2.78%)
May 10, 2021 6.650 6.945 6.430 6.470 62,342 -0.13(-1.97%)
May 07, 2021 6.331 6.750 6.331 6.600 78,571 +0.26(+4.10%)
May 06, 2021 6.410 6.440 6.250 6.340 58,570 -0.10(-1.55%)
May 05, 2021 6.560 6.590 6.380 6.440 33,773 -0.16(-2.42%)
May 04, 2021 6.590 6.810 6.510 6.600 75,468 +0.07(+1.07%)
May 03, 2021 6.100 6.590 6.020 6.530 72,039 +0.40(+6.53%)
Apr 30, 2021 6.290 6.400 5.980 6.130 64,200 -0.27(-4.22%)
Apr 29, 2021 6.360 6.710 6.240 6.400 111,755 +0.04(+0.63%)
Apr 28, 2021 6.370 6.400 6.180 6.360 19,845 +0.01(+0.16%)
Apr 27, 2021 6.200 6.750 6.200 6.350 47,082 +0.15(+2.42%)
Apr 26, 2021 6.160 6.290 6.020 6.200 36,319 +0.14(+2.31%)
Apr 23, 2021 6.000 6.150 6.000 6.060 49,100 +0.11(+1.85%)
Apr 22, 2021 6.020 6.200 5.850 5.950 38,898 -0.05(-0.83%)
Apr 21, 2021 5.880 6.137 5.880 6.000 33,990 +0.06(+1.01%)
Apr 20, 2021 6.490 6.590 5.830 5.940 84,209 -0.48(-7.48%)
Apr 19, 2021 6.270 6.470 6.000 6.420 95,579 +0.18(+2.88%)
Apr 16, 2021 6.020 6.280 5.900 6.240 112,500 +0.23(+3.83%)
Apr 15, 2021 5.980 6.070 5.940 6.010 56,802 +0.00(+0.00%)
Apr 14, 2021 6.000 6.100 6.000 6.010 27,326 +0.05(+0.84%)
Apr 13, 2021 6.000 6.000 5.800 5.960 25,192 -0.05(-0.83%)
Apr 12, 2021 6.090 6.099 5.930 6.010 50,668 +0.02(+0.33%)
Apr 09, 2021 5.640 6.070 5.640 5.990 71,800 +0.28(+4.90%)
Apr 08, 2021 5.810 5.810 5.500 5.710 27,804 -0.01(-0.17%)
Apr 07, 2021 5.900 5.900 5.690 5.720 20,994 -0.08(-1.38%)
Apr 06, 2021 5.790 5.850 5.700 5.800 38,615 +0.08(+1.40%)
Apr 05, 2021 5.810 5.920 5.640 5.720 67,708 +0.09(+1.60%)
Apr 01, 2021 5.330 5.720 5.330 5.630 52,500 +0.39(+7.44%)
Mar 31, 2021 5.080 5.350 5.080 5.240 25,731 +0.11(+2.14%)
Mar 30, 2021 5.240 5.290 5.130 5.130 21,675 -0.05(-0.97%)
Mar 29, 2021 5.420 5.440 5.010 5.180 43,401 -0.18(-3.36%)
Mar 26, 2021 5.300 5.570 5.300 5.360 52,600 +0.08(+1.52%)
Mar 25, 2021 4.870 5.350 4.870 5.280 31,761 +0.39(+7.98%)
Mar 24, 2021 5.110 5.240 4.890 4.890 25,167 -0.13(-2.59%)
Mar 23, 2021 5.250 5.330 5.000 5.020 65,845 -0.26(-4.92%)
Mar 22, 2021 5.400 5.490 5.180 5.280 28,101 -0.02(-0.38%)
Mar 19, 2021 5.560 5.670 5.300 5.300 134,000 -0.25(-4.50%)
Mar 18, 2021 5.830 5.900 5.510 5.550 54,774 -0.32(-5.45%)
Mar 17, 2021 5.670 5.940 5.670 5.870 35,778 +0.08(+1.38%)
Mar 16, 2021 5.810 5.930 5.670 5.790 42,497 -0.10(-1.70%)
Mar 15, 2021 5.730 5.930 5.630 5.890 64,009 +0.22(+3.88%)
Mar 12, 2021 5.970 6.080 5.620 5.670 69,600 -0.31(-5.18%)
Mar 11, 2021 5.730 6.000 5.600 5.980 88,091 +0.35(+6.22%)
Mar 10, 2021 5.670 5.800 5.390 5.630 80,241 +0.12(+2.18%)
Mar 09, 2021 5.500 5.660 5.450 5.510 83,380 +0.11(+2.04%)
Mar 08, 2021 5.310 5.500 5.270 5.400 64,716 +0.16(+3.05%)
Mar 05, 2021 5.100 5.240 4.930 5.240 47,300 +0.20(+3.97%)
Mar 04, 2021 5.390 5.440 4.835 5.040 55,225 -0.32(-5.97%)
Mar 03, 2021 5.150 5.380 5.150 5.360 44,223 +0.13(+2.49%)
Mar 02, 2021 5.030 5.280 4.940 5.230 109,021 +0.26(+5.23%)
Mar 01, 2021 4.750 5.060 4.750 4.970 99,075 +0.22(+4.63%)
Feb 26, 2021 4.600 4.810 4.550 4.750 63,700 +0.15(+3.26%)
Feb 25, 2021 5.000 5.050 4.600 4.600 130,047 -0.40(-8.00%)
Feb 24, 2021 5.120 5.250 4.920 5.000 49,688 -0.18(-3.47%)
Feb 23, 2021 5.220 5.380 5.050 5.180 27,795 +0.02(+0.39%)
Feb 22, 2021 5.230 5.310 5.150 5.160 41,630 -0.01(-0.19%)
Feb 19, 2021 5.070 5.270 5.070 5.170 52,400 +0.07(+1.37%)
Feb 18, 2021 5.160 5.240 5.033 5.100 32,949 -0.14(-2.67%)
Feb 17, 2021 5.210 5.330 5.060 5.240 35,868 +0.03(+0.58%)
Feb 16, 2021 5.550 5.570 5.009 5.210 174,009 -0.24(-4.40%)
Feb 12, 2021 5.610 5.680 5.420 5.450 69,400 -0.21(-3.71%)
Feb 11, 2021 6.180 6.200 5.470 5.660 206,552 -0.42(-6.91%)
Feb 10, 2021 5.710 6.080 5.560 6.080 119,275 +0.35(+6.11%)
Feb 09, 2021 5.880 5.899 5.700 5.730 32,919 -0.09(-1.55%)
Feb 08, 2021 5.730 5.900 5.630 5.820 275,102 +0.19(+3.37%)
Feb 05, 2021 5.530 5.650 5.530 5.630 64,400 +0.13(+2.36%)
Feb 04, 2021 5.430 5.700 5.430 5.500 106,502 +0.07(+1.29%)
Feb 03, 2021 5.550 5.550 5.430 5.430 16,565 -0.03(-0.55%)
Feb 02, 2021 5.450 5.540 5.350 5.460 86,629 +0.10(+1.87%)
Feb 01, 2021 5.340 5.510 5.260 5.360 30,652 +0.10(+1.90%)
Jan 29, 2021 5.350 5.350 5.140 5.260 25,600 -0.09(-1.68%)
Jan 28, 2021 5.420 5.490 5.290 5.350 20,261 -0.07(-1.29%)
Jan 27, 2021 5.440 5.480 5.360 5.420 39,516 -0.07(-1.28%)
Jan 26, 2021 5.520 5.565 5.400 5.490 95,557 -0.04(-0.72%)
Jan 25, 2021 5.550 5.590 5.407 5.530 46,614 -0.03(-0.54%)
Jan 22, 2021 5.490 5.580 5.460 5.560 35,700 +0.06(+1.09%)
Jan 21, 2021 5.450 5.650 5.450 5.500 149,749 +0.02(+0.36%)
Jan 20, 2021 5.400 5.690 5.400 5.480 112,824 +0.08(+1.48%)
Jan 19, 2021 5.370 5.480 5.270 5.400 28,677 +0.02(+0.37%)
Jan 15, 2021 5.500 5.510 5.380 5.380 21,000 -0.07(-1.28%)
Jan 14, 2021 5.160 5.500 5.160 5.450 105,571 +0.30(+5.83%)
Jan 13, 2021 5.030 5.160 5.030 5.150 20,298 +0.14(+2.79%)
Jan 12, 2021 4.870 5.050 4.870 5.010 18,642 +0.10(+2.04%)
Jan 11, 2021 5.000 5.100 4.800 4.910 42,343 -0.03(-0.61%)
Jan 08, 2021 5.080 5.140 4.900 4.940 34,100 -0.15(-2.95%)
Jan 07, 2021 4.848 5.150 4.800 5.090 64,928 +0.32(+6.71%)
Jan 06, 2021 4.620 4.875 4.620 4.770 123,049 +0.16(+3.47%)
Jan 05, 2021 4.770 4.870 4.590 4.610 152,473 -0.12(-2.54%)
Jan 04, 2021 4.690 4.850 4.610 4.730 68,483 +0.04(+0.85%)
Dec 31, 2020 4.690 4.690 4.690 153,956 -0.21(-4.29%)
Dec 30, 2020 4.760 5.150 4.760 4.900 153,956 +0.14(+2.94%)
Dec 29, 2020 4.700 4.930 4.590 4.760 276,378 +0.08(+1.71%)
Dec 28, 2020 4.800 4.800 4.630 4.680 89,544 -0.12(-2.50%)
Dec 24, 2020 4.710 4.850 4.680 4.800 19,900 +0.05(+1.05%)
Dec 23, 2020 4.800 4.840 4.692 4.750 46,627 -0.04(-0.84%)
Dec 22, 2020 4.800 4.865 4.700 4.790 50,362 -0.01(-0.21%)
Dec 21, 2020 4.900 4.930 4.740 4.800 119,224 -0.04(-0.83%)
Dec 18, 2020 4.980 5.155 4.840 4.840 106,300 -0.16(-3.20%)
Dec 17, 2020 4.960 5.280 4.860 5.000 184,946 +0.10(+2.04%)
Dec 16, 2020 4.920 4.950 4.840 4.900 60,314 +0.01(+0.20%)
Dec 15, 2020 4.900 5.000 4.850 4.890 71,387 -0.05(-1.01%)
Dec 14, 2020 5.090 5.090 4.920 4.940 45,182 -0.06(-1.20%)
Dec 11, 2020 5.010 5.150 4.970 5.000 61,200 -0.04(-0.79%)
Dec 10, 2020 5.030 5.150 4.820 5.040 55,729 +0.00(+0.00%)
Dec 09, 2020 5.170 5.230 4.950 5.040 114,684 -0.16(-3.08%)
Dec 08, 2020 5.560 5.560 5.080 5.200 74,060 -0.42(-7.47%)
Dec 07, 2020 5.640 5.750 5.431 5.620 54,073 -0.02(-0.35%)
Dec 04, 2020 5.660 5.670 5.520 5.640 27,000 -0.03(-0.53%)
Dec 03, 2020 5.610 5.730 5.510 5.670 37,669 +0.06(+1.07%)
Dec 02, 2020 5.490 5.670 5.400 5.610 14,286 +0.12(+2.19%)
Dec 01, 2020 5.670 5.670 5.380 5.490 16,863 -0.13(-2.31%)
Nov 30, 2020 5.760 5.760 5.490 5.620 28,459 -0.14(-2.43%)
Nov 27, 2020 5.680 5.800 5.560 5.760 11,700 +0.03(+0.52%)
Nov 25, 2020 5.600 5.750 5.550 5.730 33,400 +0.11(+1.96%)
Nov 24, 2020 5.470 5.640 5.470 5.620 60,031 +0.15(+2.74%)
Nov 23, 2020 5.340 5.581 5.230 5.470 74,587 +0.05(+0.92%)
Nov 20, 2020 5.550 5.640 5.350 5.420 64,900 -0.06(-1.09%)
Nov 19, 2020 5.490 5.550 5.300 5.480 23,242 +0.01(+0.18%)
Nov 18, 2020 5.500 5.510 5.425 5.470 54,142 +0.02(+0.37%)
Nov 17, 2020 5.320 5.490 5.320 5.450 13,393 +0.12(+2.25%)
Nov 16, 2020 5.440 5.440 5.310 5.330 20,177 +0.02(+0.38%)
Nov 13, 2020 5.290 5.420 5.270 5.310 16,700 +0.02(+0.38%)
Nov 12, 2020 5.310 5.400 5.140 5.290 19,575 -0.02(-0.38%)
Nov 11, 2020 5.300 5.405 5.210 5.310 19,666 -0.02(-0.38%)
Nov 10, 2020 5.120 5.400 5.120 5.330 30,925 +0.21(+4.10%)
Nov 09, 2020 5.310 5.330 4.920 5.120 148,699 -0.18(-3.40%)
Nov 06, 2020 5.390 5.460 5.180 5.300 90,700 -0.11(-2.03%)
Nov 05, 2020 5.500 5.590 5.270 5.410 48,219 +0.04(+0.74%)
Nov 04, 2020 5.270 5.590 5.270 5.370 88,685 +0.16(+3.07%)
Nov 03, 2020 5.235 5.300 5.105 5.210 32,639 +0.04(+0.77%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.