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:

LGI Homes Inc (NQ: LGIH )

96.87 +0.09 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 95.52 97.35 95.23 96.87 38,736 +0.09(+0.09%)
Nov 23, 2022 95.71 97.51 94.60 96.78 177,584 +1.74(+1.83%)
Nov 22, 2022 93.69 95.36 92.69 95.04 156,314 +2.83(+3.07%)
Nov 21, 2022 93.05 93.16 91.64 92.21 117,481 -1.03(-1.10%)
Nov 18, 2022 94.06 94.54 92.21 93.24 181,008 +1.34(+1.46%)
Nov 17, 2022 90.46 92.00 88.66 91.90 160,622 -1.88(-2.00%)
Nov 16, 2022 95.57 96.35 91.89 93.78 227,743 -2.86(-2.96%)
Nov 15, 2022 96.23 99.00 96.23 96.64 283,047 +3.14(+3.36%)
Nov 14, 2022 93.43 94.33 91.14 93.50 253,218 -1.02(-1.08%)
Nov 11, 2022 95.45 95.45 92.16 94.52 238,297 +0.16(+0.17%)
Nov 10, 2022 87.09 96.37 87.09 94.36 370,943 +13.41(+16.57%)
Nov 09, 2022 82.83 86.34 80.90 80.95 258,593 -3.17(-3.77%)
Nov 08, 2022 84.81 85.36 82.20 84.12 178,314 -0.38(-0.45%)
Nov 07, 2022 82.53 85.34 80.30 84.50 265,395 +1.23(+1.48%)
Nov 04, 2022 83.52 85.81 81.07 83.27 178,405 +0.95(+1.15%)
Nov 03, 2022 81.89 83.54 80.91 82.32 308,091 -1.11(-1.33%)
Nov 02, 2022 90.84 90.84 83.16 83.43 324,896 -8.98(-9.72%)
Nov 01, 2022 95.00 95.20 89.78 92.41 316,511 +0.36(+0.39%)
Oct 31, 2022 91.77 93.35 89.40 92.05 189,311 -0.59(-0.64%)
Oct 28, 2022 90.32 93.19 88.74 92.64 172,792 +1.88(+2.07%)
Oct 27, 2022 89.29 93.53 88.60 90.76 303,757 +2.14(+2.41%)
Oct 26, 2022 88.13 91.00 87.47 88.62 205,790 +0.82(+0.93%)
Oct 25, 2022 83.21 88.99 82.12 87.80 219,596 +5.43(+6.59%)
Oct 24, 2022 79.42 82.53 78.90 82.37 214,232 +3.76(+4.78%)
Oct 21, 2022 75.74 79.09 74.61 78.61 299,764 +2.46(+3.23%)
Oct 20, 2022 78.69 79.42 75.33 76.15 204,412 -2.22(-2.83%)
Oct 19, 2022 82.41 83.13 76.08 78.37 337,885 -5.75(-6.84%)
Oct 18, 2022 82.88 85.18 81.89 84.12 190,629 +3.18(+3.93%)
Oct 17, 2022 81.85 82.52 80.11 80.94 200,959 +1.34(+1.68%)
Oct 14, 2022 84.21 84.55 78.74 79.60 202,058 -3.85(-4.61%)
Oct 13, 2022 83.17 84.56 80.25 83.45 227,115 -2.13(-2.49%)
Oct 12, 2022 86.12 86.42 84.41 85.58 201,033 -1.10(-1.27%)
Oct 11, 2022 87.47 89.60 86.00 86.68 191,233 -0.69(-0.79%)
Oct 10, 2022 86.83 87.86 85.61 87.37 154,242 +0.02(+0.02%)
Oct 07, 2022 87.12 87.58 84.72 87.35 207,164 -0.95(-1.08%)
Oct 06, 2022 86.80 88.66 86.11 88.30 164,568 +0.47(+0.54%)
Oct 05, 2022 88.24 89.57 87.07 87.83 179,726 -2.72(-3.01%)
Oct 04, 2022 87.19 90.56 87.19 90.55 168,707 +4.56(+5.30%)
Oct 03, 2022 83.12 86.36 82.55 85.99 241,458 +4.62(+5.68%)
Sep 30, 2022 81.30 83.62 80.55 81.37 213,194 -0.16(-0.20%)
Sep 29, 2022 81.68 81.90 80.34 81.53 177,019 -1.95(-2.34%)
Sep 28, 2022 80.08 84.32 79.45 83.48 209,813 +4.41(+5.58%)
Sep 27, 2022 80.76 82.65 77.60 79.07 203,123 -2.15(-2.65%)
Sep 26, 2022 83.16 84.40 81.12 81.22 140,595 -2.49(-2.97%)
Sep 23, 2022 83.25 84.20 82.25 83.71 183,184 -0.60(-0.71%)
Sep 22, 2022 84.31 85.79 83.26 84.31 306,604 -0.58(-0.68%)
Sep 21, 2022 86.93 87.74 84.65 84.89 271,450 -0.64(-0.75%)
Sep 20, 2022 85.88 86.92 85.14 85.53 183,468 -2.04(-2.33%)
Sep 19, 2022 86.29 87.76 85.88 87.57 189,227 +1.10(+1.27%)
Sep 16, 2022 83.20 86.68 83.01 86.47 532,955 +2.08(+2.46%)
Sep 15, 2022 85.22 87.83 83.33 84.39 185,436 -1.43(-1.67%)
Sep 14, 2022 86.87 87.05 84.54 85.82 251,363 -1.14(-1.31%)
Sep 13, 2022 91.27 91.27 85.60 86.96 371,795 -7.85(-8.28%)
Sep 12, 2022 95.47 96.84 94.75 94.81 142,313 +0.24(+0.25%)
Sep 09, 2022 93.02 94.75 92.20 94.57 159,211 +2.57(+2.79%)
Sep 08, 2022 89.97 92.03 88.73 92.00 162,095 +0.79(+0.87%)
Sep 07, 2022 89.76 91.68 88.67 91.21 201,554 +2.41(+2.71%)
Sep 06, 2022 90.77 90.77 88.09 88.80 195,390 -2.02(-2.22%)
Sep 02, 2022 93.95 94.58 90.30 90.82 212,495 -1.91(-2.06%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.