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

LGI Homes Inc (NQ: LGIH )

99.39 -0.03 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 119.44 119.44 117.42 118.07 127,972 -1.18(-0.99%)
Nov 29, 2023 120.59 121.32 118.50 119.25 175,830 +0.81(+0.68%)
Nov 28, 2023 117.97 119.46 116.63 118.44 118,630 +0.60(+0.51%)
Nov 27, 2023 120.03 120.03 116.01 117.84 99,401 -1.96(-1.64%)
Nov 24, 2023 119.48 119.94 118.76 119.80 31,985 +0.75(+0.63%)
Nov 22, 2023 119.53 122.12 118.88 119.05 92,707 -0.41(-0.34%)
Nov 21, 2023 119.85 120.83 119.46 119.46 80,385 -1.68(-1.39%)
Nov 20, 2023 121.37 121.50 120.03 121.14 143,203 -1.44(-1.17%)
Nov 17, 2023 122.71 123.07 121.36 122.58 124,118 +1.79(+1.48%)
Nov 16, 2023 123.08 123.08 120.57 120.79 155,404 -2.25(-1.83%)
Nov 15, 2023 124.53 125.34 122.28 123.04 225,065 -1.87(-1.50%)
Nov 14, 2023 118.06 125.24 118.06 124.91 336,531 +12.72(+11.34%)
Nov 13, 2023 111.21 113.54 110.64 112.19 106,369 -0.19(-0.17%)
Nov 10, 2023 110.04 113.50 108.97 112.38 137,880 +3.21(+2.94%)
Nov 09, 2023 110.18 111.28 108.12 109.17 200,336 -0.59(-0.54%)
Nov 08, 2023 110.64 111.60 108.98 109.76 208,791 -0.84(-0.76%)
Nov 07, 2023 109.00 111.68 109.00 110.60 126,266 +1.35(+1.24%)
Nov 06, 2023 109.81 109.94 106.53 109.25 218,162 -1.88(-1.69%)
Nov 03, 2023 109.56 114.77 109.56 111.13 282,929 +4.53(+4.25%)
Nov 02, 2023 102.25 106.94 102.25 106.60 373,463 +6.55(+6.55%)
Nov 01, 2023 94.08 100.22 91.46 100.05 315,625 +5.54(+5.86%)
Oct 31, 2023 91.28 95.42 90.04 94.51 344,591 +5.63(+6.33%)
Oct 30, 2023 88.75 90.49 87.42 88.88 245,712 +1.20(+1.37%)
Oct 27, 2023 88.75 89.99 86.72 87.68 151,784 -0.23(-0.26%)
Oct 26, 2023 85.63 89.27 84.16 87.91 253,596 +2.61(+3.06%)
Oct 25, 2023 87.53 87.64 85.19 85.30 203,861 -2.91(-3.30%)
Oct 24, 2023 89.73 90.03 87.28 88.21 171,813 -1.08(-1.21%)
Oct 23, 2023 87.35 90.56 87.22 89.29 155,478 +1.60(+1.82%)
Oct 20, 2023 88.52 89.66 87.19 87.69 164,261 -0.52(-0.59%)
Oct 19, 2023 91.05 91.53 87.83 88.21 201,467 -2.59(-2.85%)
Oct 18, 2023 93.00 93.16 90.76 90.80 136,892 -3.55(-3.76%)
Oct 17, 2023 92.65 96.14 92.63 94.35 157,686 +0.76(+0.81%)
Oct 16, 2023 95.11 95.44 92.79 93.59 117,872 -0.01(-0.01%)
Oct 13, 2023 93.97 94.32 92.84 93.60 136,039 +0.56(+0.60%)
Oct 12, 2023 98.09 98.09 92.68 93.04 256,182 -4.61(-4.72%)
Oct 11, 2023 98.09 99.12 96.36 97.65 161,610 -0.60(-0.61%)
Oct 10, 2023 96.46 100.28 96.17 98.25 253,855 +2.19(+2.28%)
Oct 09, 2023 94.84 96.20 92.85 96.06 237,831 +0.20(+0.21%)
Oct 06, 2023 91.94 96.41 91.94 95.86 322,881 +2.54(+2.72%)
Oct 05, 2023 98.64 98.64 92.32 93.32 436,434 -5.28(-5.35%)
Oct 04, 2023 97.78 99.23 96.06 98.60 294,512 +1.11(+1.14%)
Oct 03, 2023 98.79 98.79 95.32 97.49 331,309 -2.30(-2.30%)
Oct 02, 2023 101.26 102.87 99.11 99.79 266,982 +0.30(+0.30%)
Sep 29, 2023 102.40 102.40 98.51 99.49 180,500 -1.44(-1.43%)
Sep 28, 2023 99.08 101.53 98.61 100.93 145,715 +1.59(+1.60%)
Sep 27, 2023 101.10 101.53 98.74 99.34 174,670 -0.48(-0.48%)
Sep 26, 2023 101.83 103.41 99.31 99.82 195,050 -2.52(-2.46%)
Sep 25, 2023 103.00 103.28 102.31 102.34 203,073 -0.82(-0.79%)
Sep 22, 2023 104.54 104.80 101.64 103.16 170,085 -0.17(-0.16%)
Sep 21, 2023 105.36 105.69 101.92 103.33 311,528 -3.92(-3.66%)
Sep 20, 2023 111.94 112.68 107.10 107.25 222,485 -3.40(-3.07%)
Sep 19, 2023 110.59 111.45 108.68 110.65 151,373 -0.08(-0.07%)
Sep 18, 2023 113.19 113.52 110.14 110.73 213,510 -1.88(-1.67%)
Sep 15, 2023 116.70 116.70 111.03 112.61 536,140 -4.90(-4.17%)
Sep 14, 2023 116.87 118.00 115.26 117.51 125,411 +1.51(+1.30%)
Sep 13, 2023 118.05 118.17 113.81 116.00 147,347 -1.52(-1.29%)
Sep 12, 2023 120.66 121.77 116.69 117.52 100,434 -2.92(-2.42%)
Sep 11, 2023 119.88 122.73 119.63 120.44 108,207 +0.84(+0.70%)
Sep 08, 2023 121.69 123.94 119.11 119.60 120,580 -1.46(-1.21%)
Sep 07, 2023 119.30 121.97 118.04 121.06 184,792 +1.62(+1.36%)
Sep 06, 2023 117.75 119.98 116.01 119.44 160,040 +2.46(+2.10%)
Sep 05, 2023 124.09 124.72 116.15 116.98 225,856 -8.73(-6.94%)
Sep 01, 2023 124.39 126.29 122.81 125.71 105,287 +2.61(+2.12%)
Aug 31, 2023 124.32 125.36 122.59 123.10 111,305 -1.04(-0.84%)
Aug 30, 2023 119.68 125.12 119.06 124.14 137,069 +4.41(+3.68%)
Aug 29, 2023 116.50 120.54 115.77 119.73 88,249 +2.84(+2.43%)
Aug 28, 2023 117.42 117.46 115.63 116.89 109,445 +0.99(+0.85%)
Aug 25, 2023 117.58 117.80 113.64 115.90 138,033 -1.32(-1.13%)
Aug 24, 2023 118.25 119.29 116.98 117.22 118,731 -1.17(-0.99%)
Aug 23, 2023 116.55 119.12 115.87 118.39 193,413 +1.90(+1.63%)
Aug 22, 2023 116.51 117.42 115.22 116.49 127,014 +0.86(+0.74%)
Aug 21, 2023 118.00 118.17 114.86 115.63 158,342 -2.52(-2.13%)
Aug 18, 2023 117.34 120.14 117.28 118.15 205,149 -1.35(-1.13%)
Aug 17, 2023 128.50 129.53 119.40 119.50 260,765 -8.88(-6.92%)
Aug 16, 2023 133.79 134.54 128.24 128.38 225,807 -6.20(-4.61%)
Aug 15, 2023 134.07 135.74 132.81 134.58 105,307 +0.30(+0.22%)
Aug 14, 2023 132.11 134.30 131.14 134.28 102,961 +1.22(+0.92%)
Aug 11, 2023 131.90 134.57 131.90 133.06 104,310 +0.17(+0.13%)
Aug 10, 2023 137.02 138.80 132.50 132.89 112,075 -3.05(-2.24%)
Aug 09, 2023 136.18 137.21 133.78 135.94 99,244 -0.81(-0.59%)
Aug 08, 2023 136.25 137.90 134.34 136.75 101,968 -0.92(-0.67%)
Aug 07, 2023 134.70 139.03 134.34 137.67 188,027 +2.98(+2.21%)
Aug 04, 2023 130.47 135.60 130.04 134.69 147,125 +4.36(+3.35%)
Aug 03, 2023 138.36 138.58 125.69 130.33 409,363 -9.27(-6.64%)
Aug 02, 2023 138.01 139.74 132.52 139.60 226,680 +1.88(+1.37%)
Aug 01, 2023 136.46 140.28 133.51 137.72 278,621 -1.03(-0.74%)
Jul 31, 2023 137.47 138.89 134.49 138.75 250,981 +1.87(+1.37%)
Jul 28, 2023 133.24 137.40 133.24 136.88 158,415 +4.87(+3.69%)
Jul 27, 2023 135.40 136.21 131.84 132.01 132,680 -2.01(-1.50%)
Jul 26, 2023 135.99 137.61 133.19 134.02 182,489 -2.73(-2.00%)
Jul 25, 2023 135.43 138.22 135.43 136.75 135,863 +0.52(+0.38%)
Jul 24, 2023 134.65 136.40 133.38 136.23 117,907 +1.10(+0.81%)
Jul 21, 2023 137.83 137.83 134.19 135.13 155,535 -1.48(-1.08%)
Jul 20, 2023 141.91 141.91 134.20 136.61 238,068 -4.18(-2.97%)
Jul 19, 2023 139.00 141.51 135.59 140.79 260,814 +1.68(+1.21%)
Jul 18, 2023 139.50 141.17 138.50 139.11 100,496 +0.18(+0.13%)
Jul 17, 2023 137.10 139.36 136.49 138.93 132,971 +1.15(+0.83%)
Jul 14, 2023 135.41 137.86 134.31 137.78 162,524 +3.11(+2.31%)
Jul 13, 2023 134.78 136.22 133.52 134.67 220,034 +0.88(+0.66%)
Jul 12, 2023 131.18 134.26 129.84 133.79 176,616 +5.36(+4.17%)
Jul 11, 2023 129.90 131.66 128.17 128.43 343,981 -1.28(-0.99%)
Jul 10, 2023 124.18 129.73 124.18 129.71 269,355 +6.29(+5.10%)
Jul 07, 2023 121.52 124.25 121.52 123.42 140,736 +2.05(+1.69%)
Jul 06, 2023 126.00 126.00 120.40 121.37 241,278 -7.16(-5.57%)
Jul 05, 2023 132.13 132.22 128.00 128.53 176,932 -3.74(-2.83%)
Jul 03, 2023 134.91 135.49 130.39 132.27 74,569 -2.62(-1.94%)
Jun 30, 2023 132.70 135.41 131.69 134.89 185,382 +3.33(+2.53%)
Jun 29, 2023 131.75 131.89 129.58 131.56 178,380 -0.18(-0.14%)
Jun 28, 2023 132.25 133.50 131.06 131.74 122,030 -0.97(-0.73%)
Jun 27, 2023 128.71 135.00 128.71 132.71 194,313 +4.47(+3.49%)
Jun 26, 2023 128.83 131.41 127.06 128.24 199,724 -0.54(-0.42%)
Jun 23, 2023 127.76 129.80 126.83 128.78 250,633 -0.80(-0.62%)
Jun 22, 2023 129.06 130.39 128.24 129.58 184,416 -0.83(-0.64%)
Jun 21, 2023 130.51 131.90 129.33 130.41 237,621 -0.61(-0.47%)
Jun 20, 2023 129.74 132.88 129.41 131.02 205,373 +0.45(+0.34%)
Jun 16, 2023 132.37 132.53 129.38 130.57 320,123 -1.36(-1.03%)
Jun 15, 2023 129.42 132.16 128.69 131.93 185,190 +15.66(+13.47%)
May 08, 2023 114.51 116.48 114.03 116.27 106,773 +0.77(+0.67%)
May 05, 2023 115.85 116.25 112.80 115.50 117,062 +1.34(+1.17%)
May 04, 2023 116.45 117.33 112.04 114.16 195,848 -2.51(-2.15%)
May 03, 2023 115.18 119.35 115.18 116.67 249,700 +1.50(+1.30%)
May 02, 2023 116.61 116.61 108.75 115.17 433,687 -3.38(-2.85%)
May 01, 2023 118.14 119.77 116.64 118.55 238,188 -0.25(-0.21%)
Apr 28, 2023 114.48 120.11 114.48 118.80 231,360 +3.80(+3.30%)
Apr 27, 2023 114.06 115.49 112.73 115.00 132,043 +2.38(+2.11%)
Apr 26, 2023 115.61 115.71 111.75 112.62 164,165 -3.25(-2.80%)
Apr 25, 2023 115.24 117.65 115.24 115.87 122,083 -0.74(-0.63%)
Apr 24, 2023 113.91 116.82 110.97 116.61 116,282 +2.61(+2.29%)
Apr 21, 2023 113.97 114.44 112.69 114.00 106,599 +0.01(+0.01%)
Apr 20, 2023 114.58 120.74 113.63 113.99 453,487 -0.18(-0.16%)
Apr 19, 2023 114.09 114.65 112.96 114.17 164,715 -0.56(-0.49%)
Apr 18, 2023 111.93 115.05 111.89 114.73 171,422 +3.51(+3.16%)
Apr 17, 2023 109.07 111.23 108.29 111.22 170,222 +1.90(+1.74%)
Apr 14, 2023 109.83 110.92 108.50 109.32 175,404 -1.01(-0.92%)
Apr 13, 2023 111.71 111.80 109.49 110.33 153,921 -0.57(-0.51%)
Apr 12, 2023 113.87 113.87 110.69 110.90 131,812 -1.95(-1.73%)
Apr 11, 2023 109.82 114.37 109.82 112.85 154,953 +3.73(+3.42%)
Apr 10, 2023 107.30 109.48 107.30 109.12 133,364 +1.47(+1.37%)
Apr 06, 2023 110.12 110.34 104.49 107.65 290,322 -3.02(-2.73%)
Apr 05, 2023 111.38 111.41 108.85 110.67 149,444 -0.76(-0.68%)
Apr 04, 2023 113.67 113.67 110.22 111.43 155,683 -2.57(-2.25%)
Apr 03, 2023 113.11 114.59 112.13 114.00 152,258 -0.03(-0.03%)
Mar 31, 2023 110.58 114.19 110.58 114.03 278,159 +3.76(+3.41%)
Mar 30, 2023 113.15 114.49 109.63 110.27 203,830 -2.12(-1.89%)
Mar 29, 2023 113.21 113.27 110.25 112.39 123,978 +0.03(+0.03%)
Mar 28, 2023 110.84 112.74 110.54 112.36 162,573 +1.33(+1.20%)
Mar 27, 2023 114.26 114.47 110.33 111.03 222,984 -2.74(-2.41%)
Mar 24, 2023 110.72 114.24 109.70 113.77 337,881 +2.60(+2.34%)
Mar 23, 2023 107.30 112.50 107.30 111.17 387,520 +5.09(+4.80%)
Mar 22, 2023 107.48 109.44 105.86 106.08 139,387 -1.67(-1.55%)
Mar 21, 2023 107.37 108.83 106.58 107.75 152,113 +2.17(+2.06%)
Mar 20, 2023 106.79 107.80 104.58 105.58 198,221 -0.12(-0.11%)
Mar 17, 2023 106.40 108.47 105.31 105.70 430,043 -1.78(-1.66%)
Mar 16, 2023 103.95 108.67 103.61 107.48 203,529 +2.04(+1.93%)
Mar 15, 2023 102.78 106.79 102.78 105.44 415,280 +1.78(+1.72%)
Mar 14, 2023 103.37 104.04 101.10 103.66 211,801 +2.99(+2.97%)
Mar 13, 2023 98.06 101.81 97.47 100.67 161,464 +0.90(+0.90%)
Mar 10, 2023 103.51 103.51 98.49 99.77 216,214 -2.86(-2.78%)
Mar 09, 2023 104.79 107.93 102.48 102.62 167,290 -1.73(-1.66%)
Mar 08, 2023 102.55 104.47 101.12 104.36 191,587 +2.81(+2.77%)
Mar 07, 2023 103.86 104.45 101.54 101.55 188,860 -1.64(-1.59%)
Mar 06, 2023 107.17 107.33 102.48 103.19 217,931 -3.52(-3.30%)
Mar 03, 2023 104.44 107.30 103.47 106.71 179,836 +3.20(+3.09%)
Mar 02, 2023 102.71 103.86 100.70 103.51 116,075 -0.10(-0.10%)
Mar 01, 2023 104.24 105.89 103.33 103.61 143,516 -0.70(-0.67%)
Feb 28, 2023 103.31 105.47 103.31 104.31 325,937 +0.20(+0.19%)
Feb 27, 2023 106.16 106.89 103.52 104.11 194,710 -1.07(-1.02%)
Feb 24, 2023 104.10 107.55 103.92 105.18 337,361 -1.89(-1.77%)
Feb 23, 2023 104.11 107.41 103.20 107.07 234,580 +2.68(+2.57%)
Feb 22, 2023 101.59 105.65 100.22 104.39 428,550 -0.27(-0.26%)
Feb 21, 2023 108.81 112.82 103.52 104.66 427,172 -9.63(-8.43%)
Feb 17, 2023 116.83 116.83 111.95 114.29 219,191 -2.63(-2.25%)
Feb 16, 2023 116.07 118.20 115.42 116.92 179,769 -1.15(-0.97%)
Feb 15, 2023 115.96 118.84 115.79 118.07 214,539 +0.97(+0.83%)
Feb 14, 2023 116.58 118.08 114.70 117.10 196,210 -1.25(-1.06%)
Feb 13, 2023 113.85 118.47 112.36 118.35 183,992 +4.82(+4.25%)
Feb 10, 2023 114.62 116.12 113.46 113.53 192,622 -1.64(-1.42%)
Feb 09, 2023 117.27 117.49 114.79 115.17 131,673 -0.51(-0.44%)
Feb 08, 2023 119.39 120.00 115.41 115.68 207,680 -5.03(-4.17%)
Feb 07, 2023 117.66 121.50 116.00 120.71 170,707 +2.14(+1.80%)
Feb 06, 2023 119.09 120.25 117.56 118.57 191,447 -3.23(-2.65%)
Feb 03, 2023 121.51 123.67 119.75 121.80 325,721 -2.95(-2.36%)
Feb 02, 2023 119.34 126.37 118.36 124.75 482,002 +7.71(+6.59%)
Feb 01, 2023 113.21 118.75 111.45 117.04 293,692 +3.19(+2.80%)
Jan 31, 2023 109.72 113.99 109.15 113.85 208,138 +5.87(+5.44%)
Jan 30, 2023 109.38 110.59 107.90 107.98 144,004 -2.65(-2.40%)
Jan 27, 2023 109.57 111.90 109.57 110.63 136,318 +0.45(+0.41%)
Jan 26, 2023 109.61 111.81 107.19 110.18 142,772 +0.99(+0.91%)
Jan 25, 2023 107.23 110.28 107.23 109.19 164,059 +0.04(+0.04%)
Jan 24, 2023 109.82 110.64 108.65 109.15 161,803 -0.66(-0.60%)
Jan 23, 2023 107.04 110.02 106.92 109.81 260,507 +2.51(+2.34%)
Jan 20, 2023 104.60 107.30 103.12 107.30 250,047 +3.43(+3.30%)
Jan 19, 2023 105.71 106.40 102.71 103.87 255,162 -2.85(-2.67%)
Jan 18, 2023 108.76 110.97 105.76 106.72 159,678 -0.47(-0.44%)
Jan 17, 2023 106.24 108.35 106.12 107.19 228,023 -0.04(-0.04%)
Jan 13, 2023 103.53 107.91 103.42 107.23 335,031 +2.39(+2.28%)
Jan 12, 2023 106.75 106.75 103.33 104.84 222,749 -1.14(-1.08%)
Jan 11, 2023 104.58 107.01 103.73 105.98 237,663 +2.75(+2.66%)
Jan 10, 2023 101.01 103.53 100.56 103.23 233,718 +1.73(+1.70%)
Jan 09, 2023 101.61 103.74 100.44 101.50 189,397 +0.01(+0.01%)
Jan 06, 2023 102.10 103.04 100.09 101.49 233,442 +1.49(+1.49%)
Jan 05, 2023 97.14 100.74 95.48 100.00 320,940 +1.72(+1.75%)
Jan 04, 2023 96.51 98.64 95.41 98.28 286,744 +3.25(+3.42%)
Jan 03, 2023 94.72 96.01 92.86 95.03 298,137 +2.43(+2.62%)
Dec 30, 2022 91.54 93.07 91.00 92.60 214,829 -0.11(-0.12%)
Dec 29, 2022 90.82 93.23 90.23 92.71 156,462 +2.50(+2.77%)
Dec 28, 2022 93.00 94.07 90.19 90.21 172,119 -3.15(-3.37%)
Dec 27, 2022 94.52 95.01 93.02 93.36 138,041 -1.46(-1.54%)
Dec 23, 2022 95.91 96.83 94.31 94.82 159,175 -2.58(-2.65%)
Dec 22, 2022 95.84 98.05 93.75 97.40 150,219 +0.00(+0.00%)
Dec 21, 2022 97.02 99.10 96.89 97.40 210,956 +2.01(+2.11%)
Dec 20, 2022 96.53 98.08 95.00 95.39 220,184 -2.48(-2.53%)
Dec 19, 2022 100.84 101.07 97.32 97.87 315,715 -4.22(-4.13%)
Dec 16, 2022 100.55 104.20 100.34 102.09 1,181,144 -1.95(-1.87%)
Dec 15, 2022 97.75 104.22 97.75 104.04 311,471 +4.47(+4.49%)
Dec 14, 2022 100.43 101.67 97.95 99.57 164,965 -1.36(-1.35%)
Dec 13, 2022 105.08 107.63 99.68 100.93 247,538 +1.59(+1.60%)
Dec 12, 2022 95.55 99.71 95.14 99.34 192,414 +3.65(+3.81%)
Dec 09, 2022 94.67 96.70 94.67 95.69 141,150 -0.57(-0.59%)
Dec 08, 2022 97.22 98.89 94.24 96.26 200,839 -0.91(-0.94%)
Dec 07, 2022 95.08 97.94 95.08 97.17 179,438 +2.32(+2.45%)
Dec 06, 2022 98.53 98.53 93.47 94.85 174,532 -3.36(-3.42%)
Dec 05, 2022 97.71 98.80 96.65 98.21 122,912 -1.37(-1.38%)
Dec 02, 2022 99.90 102.89 99.11 99.58 153,288 -2.66(-2.60%)
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.