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 )

145.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2009 11.57 11.62 11.32 11.49 5,585,088 -0.27(-2.26%)
Aug 28, 2009 11.74 11.89 11.58 11.75 7,226,883 +0.16(+1.40%)
Aug 27, 2009 11.67 11.74 11.06 11.59 10,690,155 -0.22(-1.89%)
Aug 26, 2009 11.32 11.91 11.16 11.81 19,442,032 +0.63(+5.67%)
Aug 25, 2009 10.97 11.43 10.97 11.18 7,302,557 +0.33(+3.00%)
Aug 24, 2009 11.01 11.13 10.80 10.85 8,316,265 +0.01(+0.08%)
Aug 21, 2009 10.64 11.04 10.61 10.84 8,841,144 +0.36(+3.43%)
Aug 20, 2009 10.27 10.60 10.24 10.48 6,240,281 +0.26(+2.51%)
Aug 19, 2009 10.01 10.36 9.850 10.23 9,795,840 -0.24(-2.29%)
Aug 18, 2009 10.18 10.55 10.07 10.47 9,871,688 +0.31(+3.03%)
Aug 17, 2009 10.44 10.44 10.09 10.16 14,509,803 -0.48(-4.51%)
Aug 14, 2009 11.09 11.10 10.51 10.64 11,858,585 -0.45(-4.09%)
Aug 13, 2009 11.35 11.35 10.80 11.09 14,319,135 -0.43(-3.72%)
Aug 12, 2009 11.49 11.82 11.19 11.52 12,686,545 +0.29(+2.59%)
Aug 11, 2009 10.99 11.35 10.71 11.23 9,884,454 +0.27(+2.50%)
Aug 10, 2009 11.57 11.57 10.84 10.96 10,910,247 -0.63(-5.40%)
Aug 07, 2009 11.32 11.82 11.09 11.58 15,669,249 +0.84(+7.81%)
Aug 06, 2009 10.86 10.98 10.59 10.74 8,966,771 -0.05(-0.48%)
Aug 05, 2009 10.60 10.96 10.27 10.79 12,098,949 +0.28(+2.69%)
Aug 04, 2009 9.824 10.72 9.490 10.51 16,362,443 +0.45(+4.43%)
Aug 03, 2009 10.06 10.18 9.786 10.06 8,511,113 +0.14(+1.38%)
Jul 31, 2009 9.713 10.02 9.679 9.927 5,948,101 +0.17(+1.76%)
Jul 30, 2009 9.713 9.927 9.396 9.756 8,452,382 +0.19(+1.97%)
Jul 29, 2009 9.662 9.739 9.413 9.567 7,142,548 -0.20(-2.02%)
Jul 28, 2009 9.602 9.893 9.516 9.764 7,193,833 +0.03(+0.26%)
Jul 27, 2009 9.370 9.867 9.251 9.739 12,422,918 +0.21(+2.16%)
Jul 24, 2009 9.430 9.619 9.216 9.533 821 -0.03(-0.36%)
Jul 23, 2009 9.019 9.756 8.916 9.567 14,471,523 +0.68(+7.61%)
Jul 22, 2009 8.360 8.959 8.325 8.891 8,267,918 +0.47(+5.60%)
Jul 21, 2009 8.642 8.719 8.274 8.420 5,365,851 -0.18(-2.09%)
Jul 20, 2009 8.540 8.762 8.420 8.600 11,056,011 +0.12(+1.41%)
Jul 17, 2009 8.325 8.660 8.300 8.480 8,828,953 +0.22(+2.70%)
Jul 16, 2009 8.009 8.308 7.906 8.257 9,326,364 +0.23(+2.88%)
Jul 15, 2009 7.931 8.103 7.769 8.026 12,236,447 +0.42(+5.52%)
Jul 14, 2009 7.306 7.632 7.195 7.606 8,661,598 +0.30(+4.10%)
Jul 13, 2009 7.195 7.323 7.126 7.306 10,779,694 +0.03(+0.35%)
Jul 10, 2009 7.392 7.426 7.083 7.280 6,451,168 -0.16(-2.19%)
Jul 09, 2009 7.263 7.537 7.221 7.443 7,658,666 +0.25(+3.45%)
Jul 08, 2009 7.306 7.332 7.075 7.195 14,651,262 -0.08(-1.06%)
Jul 07, 2009 7.520 7.615 7.238 7.272 10,971,339 -0.24(-3.19%)
Jul 06, 2009 7.717 7.863 7.418 7.512 10,760,469 -0.28(-3.63%)
Jul 02, 2009 7.923 7.949 7.794 7.794 7,985,612 -0.21(-2.57%)
Jul 01, 2009 7.983 8.163 7.949 8.000 8,533,764 -0.02(-0.21%)
Jun 30, 2009 8.120 8.325 8.009 8.017 10,304,567 -0.15(-1.89%)
Jun 29, 2009 8.403 8.428 8.060 8.171 9,112,178 -0.05(-0.62%)
Jun 26, 2009 8.180 8.403 8.154 8.223 9,004,841 +0.03(+0.31%)
Jun 25, 2009 7.927 8.223 7.906 8.197 10,147,368 +0.38(+4.82%)
Jun 24, 2009 7.923 8.120 7.717 7.820 14,524,684 -0.02(-0.22%)
Jun 23, 2009 7.974 8.094 7.769 7.837 10,003,791 -0.03(-0.33%)
Jun 22, 2009 7.923 8.128 7.846 7.863 11,999,845 -0.18(-2.24%)
Jun 19, 2009 8.103 8.154 7.957 8.043 11,445,382 +0.04(+0.54%)
Jun 18, 2009 8.403 8.411 7.889 8.000 6,528,585 -0.29(-3.51%)
Jun 17, 2009 8.248 8.454 7.846 8.291 11,059,531 +0.15(+1.79%)
Jun 16, 2009 8.043 8.394 7.966 8.146 8,375,041 +0.10(+1.28%)
Jun 15, 2009 8.009 8.187 7.940 8.043 11,197,393 -0.15(-1.88%)
Jun 12, 2009 8.111 8.206 7.974 8.197 9,324,550 -0.02(-0.21%)
Jun 11, 2009 8.240 8.274 8.069 8.214 9,689,471 -0.03(-0.31%)
Jun 10, 2009 8.411 8.488 8.120 8.240 7,885,076 -0.06(-0.72%)
Jun 09, 2009 8.325 8.480 8.206 8.300 8,147,431 +0.03(+0.31%)
Jun 08, 2009 8.137 8.385 8.009 8.274 12,557,338 +0.39(+4.89%)
Jun 05, 2009 8.291 8.291 7.837 7.889 11,191,620 -0.17(-2.13%)
Jun 04, 2009 7.854 8.171 7.752 8.060 8,569,219 +0.21(+2.73%)
Jun 03, 2009 8.171 8.223 7.717 7.846 9,464,567 -0.40(-4.88%)
Jun 02, 2009 7.914 8.420 7.889 8.248 11,655,004 +0.33(+4.11%)
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.