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 (%)
Dec 31, 2019 4.460 4.720 4.370 4.660 90,300 +0.20(+4.48%)
Dec 30, 2019 4.500 4.550 4.330 4.460 84,797 -0.04(-0.89%)
Dec 27, 2019 4.570 4.610 4.500 4.500 38,700 -0.10(-2.17%)
Dec 26, 2019 4.680 4.720 4.540 4.600 47,879 -0.11(-2.34%)
Dec 24, 2019 4.890 4.890 4.620 4.710 48,000 -0.18(-3.68%)
Dec 23, 2019 4.710 4.949 4.578 4.890 105,158 +0.20(+4.26%)
Dec 20, 2019 4.640 4.800 4.550 4.690 198,800 +0.01(+0.21%)
Dec 19, 2019 4.870 4.870 4.610 4.680 60,108 -0.19(-3.90%)
Dec 18, 2019 4.670 4.990 4.600 4.870 121,204 +0.17(+3.62%)
Dec 17, 2019 4.700 4.750 4.610 4.700 98,176 -0.03(-0.63%)
Dec 16, 2019 4.810 4.850 4.660 4.730 62,175 -0.10(-2.07%)
Dec 13, 2019 4.810 4.910 4.800 4.830 30,500 -0.03(-0.62%)
Dec 12, 2019 4.900 4.900 4.760 4.860 42,596 -0.12(-2.41%)
Dec 11, 2019 4.910 5.027 4.770 4.980 24,536 +0.04(+0.81%)
Dec 10, 2019 4.850 4.980 4.760 4.940 19,507 +0.00(+0.00%)
Dec 09, 2019 4.910 4.960 4.790 4.940 30,012 +0.05(+1.02%)
Dec 06, 2019 4.700 5.020 4.600 4.890 72,200 +0.19(+4.04%)
Dec 05, 2019 4.950 4.950 4.640 4.700 48,117 -0.16(-3.29%)
Dec 04, 2019 4.730 4.870 4.650 4.860 68,654 +0.12(+2.53%)
Dec 03, 2019 4.660 4.750 4.470 4.740 69,892 +0.08(+1.72%)
Dec 02, 2019 4.330 4.690 4.289 4.660 74,769 +0.18(+4.02%)
Nov 29, 2019 4.350 4.480 4.180 4.480 69,700 +0.16(+3.70%)
Nov 27, 2019 4.350 4.550 4.250 4.320 16,600 +0.01(+0.23%)
Nov 26, 2019 4.140 4.340 4.100 4.310 17,746 +0.18(+4.36%)
Nov 25, 2019 4.150 4.360 4.070 4.130 16,322 -0.04(-0.96%)
Nov 22, 2019 4.280 4.320 3.980 4.170 63,000 -0.09(-2.11%)
Nov 21, 2019 4.370 4.520 4.230 4.260 23,164 -0.12(-2.74%)
Nov 20, 2019 4.520 4.640 4.380 4.380 48,409 -0.11(-2.45%)
Nov 19, 2019 4.300 4.500 4.270 4.490 25,501 +0.12(+2.75%)
Nov 18, 2019 4.300 4.480 4.240 4.370 45,725 +0.07(+1.63%)
Nov 15, 2019 4.410 4.440 4.210 4.300 55,100 -0.19(-4.23%)
Nov 14, 2019 4.380 4.510 4.230 4.490 43,877 +0.14(+3.22%)
Nov 13, 2019 4.450 4.540 4.250 4.350 12,585 -0.07(-1.58%)
Nov 12, 2019 4.450 4.455 4.310 4.420 35,958 -0.06(-1.34%)
Nov 11, 2019 4.640 4.640 4.350 4.480 90,650 -0.20(-4.27%)
Nov 08, 2019 4.650 4.750 4.460 4.680 57,300 -0.01(-0.21%)
Nov 07, 2019 4.730 4.750 4.540 4.690 53,469 +0.01(+0.21%)
Nov 06, 2019 4.600 4.690 4.430 4.680 35,717 +0.08(+1.74%)
Nov 05, 2019 4.500 4.740 4.385 4.600 62,101 +0.10(+2.22%)
Nov 04, 2019 4.460 4.640 4.260 4.500 48,835 +0.04(+0.90%)
Nov 01, 2019 4.770 4.860 4.400 4.460 51,500 -0.21(-4.50%)
Oct 31, 2019 4.820 4.840 4.330 4.670 106,124 -0.13(-2.71%)
Oct 30, 2019 4.877 4.877 4.580 4.800 49,593 -0.05(-1.03%)
Oct 29, 2019 5.320 5.360 4.815 4.850 50,151 -0.46(-8.66%)
Oct 28, 2019 5.250 5.400 5.100 5.310 95,446 +0.06(+1.14%)
Oct 25, 2019 4.910 5.280 4.910 5.250 81,500 +0.31(+6.28%)
Oct 24, 2019 4.500 5.050 4.430 4.940 351,032 +0.47(+10.51%)
Oct 23, 2019 4.390 4.510 4.220 4.470 103,088 +0.05(+1.13%)
Oct 22, 2019 4.340 4.470 4.280 4.420 56,230 +0.06(+1.38%)
Oct 21, 2019 4.430 4.500 4.270 4.360 51,691 -0.04(-0.91%)
Oct 18, 2019 4.120 4.430 4.110 4.400 145,800 +0.30(+7.32%)
Oct 17, 2019 4.468 4.493 4.100 4.100 85,209 -0.34(-7.66%)
Oct 16, 2019 4.360 4.440 4.240 4.440 49,842 +0.04(+0.91%)
Oct 15, 2019 4.206 4.450 4.206 4.400 36,826 +0.14(+3.29%)
Oct 14, 2019 4.020 4.360 3.995 4.260 134,984 +0.17(+4.16%)
Oct 11, 2019 4.140 4.340 4.050 4.090 135,200 +0.00(+0.00%)
Oct 10, 2019 4.180 4.220 3.960 4.090 113,453 -0.06(-1.45%)
Oct 09, 2019 4.210 4.290 4.140 4.150 56,574 -0.07(-1.66%)
Oct 08, 2019 4.370 4.370 4.110 4.220 54,805 -0.09(-2.09%)
Oct 07, 2019 4.270 4.420 4.230 4.310 97,548 +0.00(+0.00%)
Oct 04, 2019 4.390 4.440 4.170 4.310 114,300 -0.11(-2.49%)
Oct 03, 2019 4.410 4.480 4.350 4.420 46,092 +0.03(+0.68%)
Oct 02, 2019 4.520 4.650 4.292 4.390 109,290 -0.19(-4.15%)
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.