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

D.R.Horton (NY: DHI )

151.64 +0.67 (+0.44%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 17, 2024 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 (%)
Mar 31, 2009 8.838 8.838 8.103 8.291 13,348,246 -0.32(-3.67%)
Mar 30, 2009 8.932 8.932 8.436 8.607 11,955,021 -0.74(-7.87%)
Mar 26, 2009 8.735 9.436 8.735 9.342 14,464,810 +0.74(+8.65%)
Mar 25, 2009 8.291 9.291 8.103 8.599 22,124,582 +0.47(+5.78%)
Mar 24, 2009 8.248 8.624 8.094 8.128 13,945,681 -0.32(-3.84%)
Mar 23, 2009 7.966 8.470 7.923 8.453 13,432,602 +1.30(+18.16%)
Mar 20, 2009 7.624 7.633 7.060 7.154 13,754,915 -0.84(-10.48%)
Mar 19, 2009 7.906 8.291 7.530 7.992 16,046,261 +0.24(+3.09%)
Mar 18, 2009 7.197 8.034 6.624 7.752 18,100,622 +0.56(+7.72%)
Mar 17, 2009 7.094 80.13 6.496 7.197 14,150,439 +0.33(+4.86%)
Mar 16, 2009 7.368 7.436 6.821 6.863 10,115,775 -0.39(-5.42%)
Mar 13, 2009 7.402 7.410 6.795 7.257 0 +0.07(+0.95%)
Mar 12, 2009 6.692 7.257 6.513 7.188 10,150,587 +0.34(+4.99%)
Mar 11, 2009 6.846 7.043 6.658 6.846 7,133,804 +0.09(+1.39%)
Mar 10, 2009 5.983 6.812 5.983 6.752 15,583,918 +0.86(+14.66%)
Mar 09, 2009 5.701 6.368 5.658 5.889 10,166,537 -0.03(-0.58%)
Mar 06, 2009 6.069 6.205 5.744 5.923 0 -0.07(-1.14%)
Mar 05, 2009 6.325 6.393 5.915 5.992 14,546,632 -0.59(-8.96%)
Mar 04, 2009 6.385 6.744 6.197 6.581 14,035,012 -0.30(-4.35%)
Mar 02, 2009 7.017 7.410 6.838 6.881 12,181,194 -0.34(-4.73%)
Feb 27, 2009 7.154 7.675 7.051 7.222 0 -0.02(-0.24%)
Feb 26, 2009 7.787 8.034 7.120 7.240 11,582,089 -0.38(-4.94%)
Feb 25, 2009 7.436 7.893 7.103 7.616 17,217,112 +0.01(+0.11%)
Feb 24, 2009 6.932 8.017 6.915 7.607 15,613,842 +0.76(+11.11%)
Feb 23, 2009 6.692 7.171 6.633 6.846 13,244,930 +0.33(+5.12%)
Feb 20, 2009 6.171 6.718 6.137 6.513 17,692,008 +0.07(+1.06%)
Feb 19, 2009 7.496 7.496 6.402 6.445 17,930,846 -0.77(-10.66%)
Feb 18, 2009 7.701 7.957 7.128 7.214 19,451,558 -0.41(-5.38%)
Feb 17, 2009 7.205 7.821 7.103 7.624 18,596,290 -0.03(-0.45%)
Feb 13, 2009 7.188 7.769 6.949 7.658 18,857,690 +0.42(+5.79%)
Feb 12, 2009 6.923 7.316 6.633 7.240 15,603,950 -0.02(-0.24%)
Feb 11, 2009 7.111 7.547 6.829 7.257 17,485,884 +0.27(+3.92%)
Feb 10, 2009 7.564 8.034 6.855 6.983 17,561,400 -0.74(-9.52%)
Feb 09, 2009 8.197 8.205 7.436 7.718 14,453,209 -0.09(-1.20%)
Feb 06, 2009 6.915 8.385 6.889 7.812 28,120,048 +0.91(+13.26%)
Feb 05, 2009 6.410 7.000 6.410 6.898 17,127,218 +0.47(+7.31%)
Feb 04, 2009 6.257 6.812 6.239 6.428 17,127,956 +0.09(+1.35%)
Feb 03, 2009 5.479 6.684 5.479 6.342 22,699,086 +1.12(+21.44%)
Feb 02, 2009 5.043 5.428 4.898 5.222 9,976,107 +0.13(+2.52%)
Jan 30, 2009 5.154 5.257 4.992 5.094 0 -0.17(-3.25%)
Jan 29, 2009 5.838 5.992 5.145 5.265 10,618,360 -0.73(-12.13%)
Jan 28, 2009 5.727 6.154 5.616 5.992 9,109,785 +0.52(+9.53%)
Jan 27, 2009 5.564 5.701 5.342 5.470 5,997,284 -0.07(-1.23%)
Jan 26, 2009 5.539 5.898 5.291 5.539 10,958,355 +0.09(+1.57%)
Jan 23, 2009 5.111 5.727 4.974 5.453 8,978,721 +0.27(+5.28%)
Jan 22, 2009 5.188 5.385 5.034 5.180 7,037,335 -0.22(-4.11%)
Jan 21, 2009 5.299 5.428 4.889 5.402 10,279,717 +0.21(+4.12%)
Jan 20, 2009 5.752 5.846 5.111 5.188 12,077,862 -0.61(-10.47%)
Jan 16, 2009 5.735 5.966 5.368 5.795 8,891,345 +0.15(+2.73%)
Jan 15, 2009 5.650 6.069 5.282 5.641 10,335,520 +0.03(+0.46%)
Jan 14, 2009 6.120 6.120 5.556 5.616 7,564,197 -0.54(-8.75%)
Jan 13, 2009 6.180 6.410 5.868 6.154 8,026,592 -0.03(-0.41%)
Jan 12, 2009 6.881 6.881 6.120 6.180 8,681,022 -0.56(-8.25%)
Jan 09, 2009 6.812 6.932 6.154 6.735 14,157,677 -0.23(-3.31%)
Jan 08, 2009 6.222 7.009 6.222 6.966 7,481,054 +0.50(+7.66%)
Jan 07, 2009 6.701 6.804 6.359 6.470 6,788,379 -0.37(-5.38%)
Jan 06, 2009 7.077 7.171 6.718 6.838 9,931,693 +0.00(+0.00%)
Jan 05, 2009 6.325 6.915 6.111 6.838 8,930,866 +0.56(+8.99%)
Jan 02, 2009 6.069 6.359 5.855 6.274 0 +0.23(+3.82%)
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.