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 29, 2016 10.95 11.45 10.95 11.13 174,562 -1.12(-9.14%)
Apr 28, 2016 12.11 12.35 11.88 12.25 147,939 +0.06(+0.49%)
Apr 27, 2016 12.28 12.38 12.06 12.19 24,838 -0.03(-0.25%)
Apr 26, 2016 12.31 12.32 12.12 12.22 31,423 +0.01(+0.08%)
Apr 25, 2016 12.32 12.34 12.12 12.21 39,115 -0.10(-0.81%)
Apr 22, 2016 12.50 12.54 12.26 12.31 26,537 -0.20(-1.60%)
Apr 21, 2016 12.30 12.59 12.30 12.51 28,804 +0.15(+1.21%)
Apr 20, 2016 12.27 12.46 12.14 12.36 44,535 +0.10(+0.82%)
Apr 19, 2016 12.54 12.79 12.18 12.26 59,370 -0.28(-2.23%)
Apr 18, 2016 12.44 12.71 12.32 12.54 28,434 -0.01(-0.08%)
Apr 15, 2016 12.37 12.69 12.17 12.55 52,818 +0.18(+1.46%)
Apr 14, 2016 12.55 12.67 12.24 12.37 46,972 -0.15(-1.20%)
Apr 13, 2016 12.30 12.60 12.10 12.52 43,830 +0.27(+2.20%)
Apr 12, 2016 12.19 12.36 12.02 12.25 53,858 +0.09(+0.74%)
Apr 11, 2016 12.25 12.25 11.95 12.16 29,686 +0.02(+0.16%)
Apr 08, 2016 12.27 12.27 11.90 12.14 35,070 +0.06(+0.50%)
Apr 07, 2016 11.95 12.14 11.78 12.08 38,797 +0.01(+0.08%)
Apr 06, 2016 11.60 12.18 11.54 12.07 40,686 +0.42(+3.61%)
Apr 05, 2016 11.50 11.86 11.40 11.65 72,377 +0.00(+0.00%)
Apr 04, 2016 12.31 12.31 11.35 11.65 70,184 -0.62(-5.05%)
Apr 01, 2016 12.21 12.35 11.84 12.27 77,829 +0.01(+0.08%)
Mar 31, 2016 11.78 12.43 11.78 12.26 114,838 +0.52(+4.43%)
Mar 30, 2016 11.82 11.89 11.64 11.74 35,043 +0.01(+0.09%)
Mar 29, 2016 11.15 11.77 11.15 11.73 103,271 +0.55(+4.92%)
Mar 28, 2016 11.19 11.42 11.06 11.18 59,715 -0.01(-0.09%)
Mar 24, 2016 11.10 11.19 11.19 11.19 73,900 +0.09(+0.81%)
Mar 23, 2016 11.45 11.49 11.06 11.10 40,511 -0.37(-3.23%)
Mar 22, 2016 11.72 11.73 11.35 11.47 34,386 -0.27(-2.30%)
Mar 21, 2016 12.14 12.17 11.70 11.74 42,599 -0.27(-2.25%)
Mar 18, 2016 11.95 12.13 11.74 12.01 59,004 +0.21(+1.78%)
Mar 17, 2016 11.33 11.83 11.15 11.80 50,996 +0.48(+4.24%)
Mar 16, 2016 11.14 11.48 11.11 11.32 22,923 +0.12(+1.07%)
Mar 15, 2016 11.63 11.63 11.13 11.20 30,608 -0.45(-3.86%)
Mar 14, 2016 11.32 11.70 11.18 11.65 42,208 +0.31(+2.73%)
Mar 11, 2016 11.12 11.45 11.12 11.34 36,816 +0.33(+3.00%)
Mar 10, 2016 11.42 11.52 10.87 11.01 62,985 -0.34(-3.00%)
Mar 09, 2016 11.15 11.57 10.90 11.35 73,486 +0.27(+2.44%)
Mar 08, 2016 11.35 11.50 10.89 11.08 120,208 -0.39(-3.40%)
Mar 07, 2016 10.72 11.48 10.72 11.47 113,394 +0.72(+6.70%)
Mar 04, 2016 10.50 10.83 10.36 10.75 146,367 +0.34(+3.27%)
Mar 03, 2016 10.20 10.79 10.16 10.41 79,652 +0.13(+1.26%)
Mar 02, 2016 10.23 10.30 10.00 10.28 119,504 +0.09(+0.88%)
Mar 01, 2016 10.22 10.39 9.810 10.19 116,218 +0.14(+1.39%)
Feb 29, 2016 10.06 10.19 9.810 10.05 182,567 -0.05(-0.50%)
Feb 26, 2016 10.60 10.94 9.810 10.10 273,389 +1.44(+16.63%)
Feb 25, 2016 8.450 8.760 8.200 8.660 76,883 +0.25(+2.97%)
Feb 24, 2016 7.950 8.510 7.950 8.410 74,093 +0.42(+5.26%)
Feb 23, 2016 8.000 8.150 7.810 7.990 123,388 -0.01(-0.12%)
Feb 22, 2016 7.740 8.130 7.710 8.000 44,164 +0.32(+4.17%)
Feb 19, 2016 7.750 7.850 7.660 7.680 49,154 -0.10(-1.29%)
Feb 18, 2016 8.080 8.080 7.750 7.780 62,815 -0.28(-3.47%)
Feb 17, 2016 8.180 8.245 7.890 8.060 51,642 -0.03(-0.37%)
Feb 16, 2016 7.950 8.110 7.800 8.090 54,236 +0.31(+3.98%)
Feb 12, 2016 7.760 7.780 7.780 7.780 72,900 +0.12(+1.57%)
Feb 11, 2016 7.590 7.900 7.510 7.660 69,127 -0.08(-1.03%)
Feb 10, 2016 8.010 8.130 7.640 7.740 81,377 -0.16(-2.03%)
Feb 09, 2016 7.990 8.080 7.650 7.900 78,012 -0.16(-1.99%)
Feb 08, 2016 8.240 8.345 7.810 8.060 100,217 -0.30(-3.59%)
Feb 05, 2016 8.940 8.990 8.350 8.360 81,600 -0.51(-5.75%)
Feb 04, 2016 8.900 9.130 8.665 8.870 69,610 +0.09(+1.03%)
Feb 03, 2016 9.220 9.220 8.520 8.780 88,421 -0.21(-2.34%)
Feb 02, 2016 9.450 9.560 8.930 8.990 81,822 -0.59(-6.16%)
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.