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 30, 2019 4.360 4.460 4.310 4.360 27,762 +0.00(+0.00%)
Sep 27, 2019 4.380 4.610 4.310 4.360 82,400 -0.04(-0.91%)
Sep 26, 2019 4.310 4.470 4.250 4.400 99,412 +0.09(+2.09%)
Sep 25, 2019 4.160 4.400 4.160 4.310 50,313 +0.11(+2.62%)
Sep 24, 2019 4.340 4.360 4.170 4.200 61,000 -0.14(-3.23%)
Sep 23, 2019 4.370 4.510 4.340 4.340 59,914 -0.07(-1.59%)
Sep 20, 2019 4.430 4.460 4.330 4.410 72,100 +0.01(+0.23%)
Sep 19, 2019 4.370 4.520 4.310 4.400 69,789 +0.09(+2.09%)
Sep 18, 2019 4.240 4.390 4.200 4.310 17,393 +0.03(+0.70%)
Sep 17, 2019 4.120 4.500 4.120 4.280 117,333 +0.13(+3.13%)
Sep 16, 2019 4.070 4.480 3.940 4.150 150,495 +0.10(+2.47%)
Sep 13, 2019 3.940 4.180 3.940 4.050 188,100 +0.14(+3.58%)
Sep 12, 2019 3.920 3.980 3.875 3.910 111,283 +0.01(+0.26%)
Sep 11, 2019 3.780 3.960 3.769 3.900 88,599 +0.11(+2.90%)
Sep 10, 2019 3.960 3.970 3.740 3.790 79,250 -0.16(-4.05%)
Sep 09, 2019 3.820 4.040 3.820 3.950 190,857 +0.13(+3.40%)
Sep 06, 2019 3.740 3.830 3.597 3.820 173,800 +0.06(+1.60%)
Sep 05, 2019 3.810 3.920 3.730 3.760 84,440 -0.02(-0.53%)
Sep 04, 2019 3.730 3.830 3.729 3.780 46,382 +0.06(+1.61%)
Sep 03, 2019 3.740 3.790 3.600 3.720 73,377 -0.01(-0.27%)
Aug 30, 2019 3.510 3.810 3.500 3.730 254,000 +0.23(+6.57%)
Aug 29, 2019 3.600 3.750 3.470 3.500 178,161 -0.06(-1.69%)
Aug 28, 2019 3.490 3.715 3.490 3.560 35,842 +0.03(+0.85%)
Aug 27, 2019 3.640 3.680 3.470 3.530 44,662 -0.11(-3.02%)
Aug 26, 2019 3.670 3.670 3.460 3.640 68,471 -0.02(-0.55%)
Aug 23, 2019 3.800 3.820 3.620 3.660 129,800 -0.14(-3.68%)
Aug 22, 2019 3.800 3.840 3.730 3.800 43,033 +0.10(+2.70%)
Aug 21, 2019 3.810 3.915 3.670 3.700 33,382 -0.05(-1.33%)
Aug 20, 2019 3.930 3.995 3.740 3.750 62,810 -0.16(-4.09%)
Aug 19, 2019 3.950 4.030 3.870 3.910 63,169 +0.11(+2.89%)
Aug 16, 2019 3.760 3.870 3.760 3.800 68,900 +0.09(+2.43%)
Aug 15, 2019 3.930 4.070 3.698 3.710 83,759 -0.17(-4.38%)
Aug 14, 2019 3.770 3.960 3.770 3.880 39,653 +0.01(+0.26%)
Aug 13, 2019 4.038 4.038 3.780 3.870 63,499 -0.03(-0.77%)
Aug 12, 2019 4.110 4.130 3.890 3.900 57,022 -0.10(-2.50%)
Aug 09, 2019 4.110 4.230 3.970 4.000 65,500 -0.16(-3.85%)
Aug 08, 2019 3.910 4.170 3.859 4.160 67,347 +0.26(+6.67%)
Aug 07, 2019 3.850 3.980 3.750 3.900 68,696 +0.05(+1.30%)
Aug 06, 2019 3.910 4.050 3.840 3.850 29,688 -0.06(-1.53%)
Aug 05, 2019 4.020 4.140 3.900 3.910 72,184 -0.22(-5.33%)
Aug 02, 2019 4.300 4.535 4.060 4.130 76,400 -0.21(-4.84%)
Aug 01, 2019 4.300 4.520 4.050 4.340 142,713 +0.18(+4.33%)
Jul 31, 2019 4.250 4.310 4.120 4.160 76,776 -0.11(-2.58%)
Jul 30, 2019 4.380 4.380 4.130 4.270 110,587 +0.05(+1.18%)
Jul 29, 2019 4.370 4.510 4.220 4.220 101,262 -0.11(-2.54%)
Jul 26, 2019 4.380 4.580 4.280 4.330 157,800 -0.01(-0.23%)
Jul 25, 2019 4.350 4.570 4.260 4.340 189,203 +0.03(+0.70%)
Jul 24, 2019 4.377 4.377 4.290 4.310 22,545 +0.14(+3.36%)
Jul 23, 2019 4.320 4.320 4.140 4.170 43,169 -0.09(-2.11%)
Jul 22, 2019 4.330 4.480 4.180 4.260 50,456 -0.08(-1.84%)
Jul 19, 2019 4.290 4.430 4.290 4.340 36,800 +0.02(+0.46%)
Jul 18, 2019 4.280 4.360 4.260 4.320 48,742 +0.00(+0.00%)
Jul 17, 2019 4.360 4.520 4.300 4.320 26,793 -0.08(-1.82%)
Jul 16, 2019 4.520 4.570 4.360 4.400 60,258 -0.09(-2.00%)
Jul 15, 2019 4.420 4.630 4.320 4.490 61,574 +0.08(+1.81%)
Jul 12, 2019 4.600 4.690 4.390 4.410 41,700 -0.14(-3.08%)
Jul 11, 2019 4.560 4.680 4.430 4.550 70,284 -0.01(-0.22%)
Jul 10, 2019 4.580 4.720 4.540 4.560 28,530 -0.04(-0.87%)
Jul 09, 2019 4.770 4.790 4.540 4.600 29,005 -0.15(-3.16%)
Jul 08, 2019 4.410 4.820 4.410 4.750 59,302 +0.33(+7.47%)
Jul 05, 2019 4.630 4.740 4.120 4.420 181,000 -0.25(-5.35%)
Jul 03, 2019 4.420 4.720 4.360 4.670 255,500 +0.23(+5.18%)
Jul 02, 2019 4.060 4.450 4.060 4.440 65,916 +0.37(+9.09%)
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.