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 (%)
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%)
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.