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, 2020 5.100 5.500 5.010 5.440 128,760 +0.33(+6.46%)
Sep 29, 2020 5.150 5.180 4.840 5.110 95,736 -0.01(-0.20%)
Sep 28, 2020 4.760 5.170 4.640 5.120 154,892 +0.40(+8.47%)
Sep 25, 2020 4.630 4.850 4.520 4.720 85,800 +0.09(+1.94%)
Sep 24, 2020 4.530 4.740 4.450 4.630 60,579 +0.02(+0.43%)
Sep 23, 2020 4.670 4.810 4.410 4.610 158,671 +0.08(+1.77%)
Sep 22, 2020 4.470 4.700 4.320 4.530 225,376 +0.06(+1.34%)
Sep 21, 2020 4.080 4.490 3.820 4.470 77,567 +0.58(+14.91%)
Sep 18, 2020 4.100 4.100 3.810 3.890 25,200 -0.10(-2.51%)
Sep 17, 2020 4.200 4.380 3.940 3.990 27,501 -0.21(-5.00%)
Sep 16, 2020 4.000 4.240 4.000 4.200 41,784 +0.14(+3.45%)
Sep 15, 2020 3.920 4.125 3.870 4.060 41,035 +0.21(+5.45%)
Sep 14, 2020 3.980 4.030 3.850 3.850 21,032 -0.13(-3.27%)
Sep 11, 2020 3.900 4.010 3.850 3.980 13,600 +0.10(+2.58%)
Sep 10, 2020 4.000 4.100 3.880 3.880 23,239 -0.08(-2.02%)
Sep 09, 2020 3.970 4.010 3.860 3.960 15,862 +0.04(+1.02%)
Sep 08, 2020 3.890 4.110 3.860 3.920 15,298 -0.06(-1.51%)
Sep 04, 2020 3.880 4.010 3.695 3.980 27,200 +0.10(+2.58%)
Sep 03, 2020 4.040 4.250 3.790 3.880 76,146 -0.28(-6.73%)
Sep 02, 2020 4.280 4.340 4.120 4.160 58,717 -0.13(-3.03%)
Sep 01, 2020 4.330 4.490 4.230 4.290 35,037 -0.04(-0.92%)
Aug 31, 2020 4.430 4.510 4.290 4.330 60,054 -0.13(-2.91%)
Aug 28, 2020 4.520 4.550 4.447 4.460 19,700 +0.05(+1.13%)
Aug 27, 2020 4.460 4.510 4.200 4.410 45,893 -0.05(-1.12%)
Aug 26, 2020 4.500 4.670 4.390 4.460 48,105 +0.00(+0.00%)
Aug 25, 2020 4.510 4.510 4.300 4.460 41,032 -0.05(-1.11%)
Aug 24, 2020 4.600 4.670 4.405 4.510 79,019 -0.01(-0.22%)
Aug 21, 2020 4.410 4.580 4.402 4.520 86,500 +0.09(+2.03%)
Aug 20, 2020 4.350 4.510 4.280 4.430 56,016 +0.06(+1.37%)
Aug 19, 2020 4.340 4.490 4.300 4.370 59,131 +0.06(+1.39%)
Aug 18, 2020 4.060 4.330 4.060 4.310 87,926 +0.28(+6.95%)
Aug 17, 2020 3.890 4.240 3.660 4.030 131,780 +0.01(+0.25%)
Aug 14, 2020 3.890 4.700 3.780 4.020 672,600 +0.14(+3.61%)
Aug 13, 2020 3.830 3.950 3.800 3.880 14,094 +0.03(+0.78%)
Aug 12, 2020 3.870 3.924 3.750 3.850 22,792 -0.08(-2.04%)
Aug 11, 2020 3.770 4.070 3.730 3.930 33,024 +0.21(+5.65%)
Aug 10, 2020 3.750 3.970 3.680 3.720 72,300 -0.06(-1.59%)
Aug 07, 2020 3.930 3.930 3.750 3.780 19,600 -0.07(-1.82%)
Aug 06, 2020 3.890 3.980 3.830 3.850 26,451 -0.09(-2.28%)
Aug 05, 2020 3.940 3.990 3.740 3.940 69,549 +0.07(+1.81%)
Aug 04, 2020 4.110 4.110 3.810 3.870 32,228 -0.12(-3.01%)
Aug 03, 2020 3.500 4.160 3.500 3.990 95,158 +0.53(+15.32%)
Jul 31, 2020 4.010 4.070 3.430 3.460 70,400 -0.54(-13.50%)
Jul 30, 2020 4.500 4.500 3.859 4.000 174,825 -0.74(-15.61%)
Jul 29, 2020 4.550 4.910 4.550 4.740 166,819 +0.23(+5.10%)
Jul 28, 2020 4.290 4.550 4.280 4.510 38,846 +0.21(+4.88%)
Jul 27, 2020 4.200 4.400 4.120 4.300 26,035 +0.05(+1.18%)
Jul 24, 2020 4.370 4.430 4.230 4.250 20,800 -0.11(-2.52%)
Jul 23, 2020 4.500 4.660 4.220 4.360 109,372 -0.13(-2.90%)
Jul 22, 2020 4.260 4.730 4.260 4.490 82,857 +0.26(+6.15%)
Jul 21, 2020 4.500 4.620 4.160 4.230 76,892 -0.23(-5.16%)
Jul 20, 2020 4.250 4.500 4.180 4.460 77,199 +0.21(+4.94%)
Jul 17, 2020 3.750 4.450 3.710 4.250 166,200 +0.48(+12.73%)
Jul 16, 2020 3.390 3.800 3.340 3.770 47,679 +0.37(+10.88%)
Jul 15, 2020 3.490 3.589 3.400 3.400 78,496 +0.01(+0.29%)
Jul 14, 2020 3.450 3.560 3.310 3.390 68,077 -0.15(-4.24%)
Jul 13, 2020 3.400 3.720 3.335 3.540 98,236 +0.23(+6.95%)
Jul 10, 2020 3.170 3.330 3.080 3.310 58,500 +0.07(+2.16%)
Jul 09, 2020 3.330 3.330 3.120 3.240 36,188 -0.03(-0.92%)
Jul 08, 2020 3.110 3.300 3.100 3.270 41,125 +0.19(+6.17%)
Jul 07, 2020 3.310 3.370 3.020 3.080 86,886 -0.25(-7.51%)
Jul 06, 2020 3.280 3.370 3.135 3.330 41,820 +0.13(+4.06%)
Jul 02, 2020 3.240 3.330 3.110 3.200 62,700 +0.02(+0.63%)
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.