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 (%)
Apr 30, 2021 6.290 6.400 5.980 6.130 64,200 -0.27(-4.22%)
Apr 29, 2021 6.360 6.710 6.240 6.400 111,755 +0.04(+0.63%)
Apr 28, 2021 6.370 6.400 6.180 6.360 19,845 +0.01(+0.16%)
Apr 27, 2021 6.200 6.750 6.200 6.350 47,082 +0.15(+2.42%)
Apr 26, 2021 6.160 6.290 6.020 6.200 36,319 +0.14(+2.31%)
Apr 23, 2021 6.000 6.150 6.000 6.060 49,100 +0.11(+1.85%)
Apr 22, 2021 6.020 6.200 5.850 5.950 38,898 -0.05(-0.83%)
Apr 21, 2021 5.880 6.137 5.880 6.000 33,990 +0.06(+1.01%)
Apr 20, 2021 6.490 6.590 5.830 5.940 84,209 -0.48(-7.48%)
Apr 19, 2021 6.270 6.470 6.000 6.420 95,579 +0.18(+2.88%)
Apr 16, 2021 6.020 6.280 5.900 6.240 112,500 +0.23(+3.83%)
Apr 15, 2021 5.980 6.070 5.940 6.010 56,802 +0.00(+0.00%)
Apr 14, 2021 6.000 6.100 6.000 6.010 27,326 +0.05(+0.84%)
Apr 13, 2021 6.000 6.000 5.800 5.960 25,192 -0.05(-0.83%)
Apr 12, 2021 6.090 6.099 5.930 6.010 50,668 +0.02(+0.33%)
Apr 09, 2021 5.640 6.070 5.640 5.990 71,800 +0.28(+4.90%)
Apr 08, 2021 5.810 5.810 5.500 5.710 27,804 -0.01(-0.17%)
Apr 07, 2021 5.900 5.900 5.690 5.720 20,994 -0.08(-1.38%)
Apr 06, 2021 5.790 5.850 5.700 5.800 38,615 +0.08(+1.40%)
Apr 05, 2021 5.810 5.920 5.640 5.720 67,708 +0.09(+1.60%)
Apr 01, 2021 5.330 5.720 5.330 5.630 52,500 +0.39(+7.44%)
Mar 31, 2021 5.080 5.350 5.080 5.240 25,731 +0.11(+2.14%)
Mar 30, 2021 5.240 5.290 5.130 5.130 21,675 -0.05(-0.97%)
Mar 29, 2021 5.420 5.440 5.010 5.180 43,401 -0.18(-3.36%)
Mar 26, 2021 5.300 5.570 5.300 5.360 52,600 +0.08(+1.52%)
Mar 25, 2021 4.870 5.350 4.870 5.280 31,761 +0.39(+7.98%)
Mar 24, 2021 5.110 5.240 4.890 4.890 25,167 -0.13(-2.59%)
Mar 23, 2021 5.250 5.330 5.000 5.020 65,845 -0.26(-4.92%)
Mar 22, 2021 5.400 5.490 5.180 5.280 28,101 -0.02(-0.38%)
Mar 19, 2021 5.560 5.670 5.300 5.300 134,000 -0.25(-4.50%)
Mar 18, 2021 5.830 5.900 5.510 5.550 54,774 -0.32(-5.45%)
Mar 17, 2021 5.670 5.940 5.670 5.870 35,778 +0.08(+1.38%)
Mar 16, 2021 5.810 5.930 5.670 5.790 42,497 -0.10(-1.70%)
Mar 15, 2021 5.730 5.930 5.630 5.890 64,009 +0.22(+3.88%)
Mar 12, 2021 5.970 6.080 5.620 5.670 69,600 -0.31(-5.18%)
Mar 11, 2021 5.730 6.000 5.600 5.980 88,091 +0.35(+6.22%)
Mar 10, 2021 5.670 5.800 5.390 5.630 80,241 +0.12(+2.18%)
Mar 09, 2021 5.500 5.660 5.450 5.510 83,380 +0.11(+2.04%)
Mar 08, 2021 5.310 5.500 5.270 5.400 64,716 +0.16(+3.05%)
Mar 05, 2021 5.100 5.240 4.930 5.240 47,300 +0.20(+3.97%)
Mar 04, 2021 5.390 5.440 4.835 5.040 55,225 -0.32(-5.97%)
Mar 03, 2021 5.150 5.380 5.150 5.360 44,223 +0.13(+2.49%)
Mar 02, 2021 5.030 5.280 4.940 5.230 109,021 +0.26(+5.23%)
Mar 01, 2021 4.750 5.060 4.750 4.970 99,075 +0.22(+4.63%)
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%)
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.