Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PulteGroup (NY: PHM )

119.07 +0.41 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 6.971 7.197 6.894 6.989 43,659 +0.00(+0.00%)
Aug 30, 2010 7.058 7.188 6.980 6.989 5,974,288 -0.09(-1.22%)
Aug 27, 2010 6.859 7.119 6.764 7.075 7,492,908 +0.13(+1.87%)
Aug 26, 2010 6.945 7.041 6.807 6.945 346 -0.05(-0.74%)
Aug 25, 2010 6.781 7.041 6.694 6.997 7,925,234 +0.21(+3.06%)
Aug 24, 2010 6.772 6.954 6.668 6.790 518 -0.08(-1.14%)
Aug 23, 2010 7.049 7.049 6.842 6.868 5,496,208 -0.10(-1.37%)
Aug 20, 2010 6.963 7.010 6.885 6.963 3,544,596 -0.07(-0.99%)
Aug 19, 2010 7.171 7.205 6.980 7.032 518 -0.21(-2.87%)
Aug 18, 2010 7.145 7.361 7.058 7.240 5,410,267 +0.07(+0.97%)
Aug 17, 2010 6.989 7.262 6.954 7.171 6,874,374 +0.26(+3.76%)
Aug 16, 2010 6.945 7.067 6.859 6.911 5,686,152 -0.10(-1.48%)
Aug 13, 2010 7.015 7.067 6.850 7.015 6,848,585 +0.14(+2.02%)
Aug 12, 2010 7.006 7.101 6.859 6.876 7,174,484 -0.25(-3.52%)
Aug 11, 2010 7.283 7.283 7.110 7.127 2,756 -0.44(-5.84%)
Aug 10, 2010 7.543 7.621 7.396 7.569 5,720,811 -0.10(-1.24%)
Aug 09, 2010 7.578 7.760 7.569 7.664 6,361,136 +0.16(+2.08%)
Aug 06, 2010 7.508 7.543 7.275 7.508 6,243,833 +0.10(+1.29%)
Aug 05, 2010 7.223 7.456 7.142 7.413 7,640,045 +0.16(+2.15%)
Aug 04, 2010 7.560 7.604 7.257 7.257 10,584,435 -0.04(-0.59%)
Aug 03, 2010 7.760 7.760 7.301 7.301 1,346 -0.48(-6.12%)
Aug 02, 2010 7.751 7.872 7.543 7.777 7,137,463 +0.17(+2.28%)
Jul 30, 2010 7.604 7.725 7.413 7.604 8,824,875 -0.02(-0.23%)
Jul 29, 2010 7.560 7.690 7.378 7.621 10,586,245 -0.12(-1.57%)
Jul 28, 2010 7.742 7.820 7.370 7.742 426 +0.00(+0.00%)
Jul 27, 2010 7.742 8.063 7.716 7.742 414 -0.11(-1.43%)
Jul 26, 2010 7.560 7.950 7.500 7.855 13,029,872 +0.36(+4.73%)
Jul 23, 2010 7.223 7.526 7.153 7.500 7,548,949 +0.28(+3.84%)
Jul 22, 2010 7.058 7.352 7.058 7.223 8,132,903 +0.25(+3.60%)
Jul 21, 2010 7.249 7.318 6.928 6.971 9,361,887 -0.22(-3.01%)
Jul 20, 2010 7.188 7.249 6.728 7.188 9,384,518 +0.32(+4.67%)
Jul 19, 2010 7.015 7.110 6.781 6.868 13,776,872 -0.10(-1.49%)
Jul 16, 2010 6.971 7.370 6.954 6.971 8,899,927 -0.31(-4.28%)
Jul 15, 2010 7.404 7.417 7.188 7.283 10,893,143 -0.11(-1.52%)
Jul 14, 2010 7.569 7.569 7.292 7.396 230 -0.23(-2.95%)
Jul 13, 2010 7.465 7.682 7.413 7.621 1,154 +0.39(+5.39%)
Jul 12, 2010 7.430 7.448 7.161 7.231 6,848,616 -0.22(-2.91%)
Jul 09, 2010 7.448 7.465 7.127 7.448 7,553,618 +0.28(+3.86%)
Jul 08, 2010 7.413 7.491 7.015 7.171 19,966,760 -0.19(-2.59%)
Jul 07, 2010 7.058 7.370 7.041 7.361 11,577,184 +0.31(+4.42%)
Jul 06, 2010 7.240 7.318 6.980 7.049 457 -0.02(-0.25%)
Jul 02, 2010 7.067 7.309 7.006 7.067 9,238,401 -0.20(-2.74%)
Jul 01, 2010 7.266 7.331 6.997 7.266 14,748,352 +0.10(+1.33%)
Jun 30, 2010 7.231 7.387 7.136 7.171 6,017 -0.08(-1.08%)
Jun 29, 2010 7.526 7.638 7.223 7.249 12,567,758 -0.48(-6.17%)
Jun 25, 2010 7.725 7.777 7.526 7.725 12,485,792 -0.08(-1.00%)
Jun 24, 2010 7.811 8.002 7.695 7.803 10,309,692 -0.03(-0.44%)
Jun 23, 2010 7.664 7.972 7.491 7.837 13,380,709 +0.16(+2.14%)
Jun 22, 2010 7.898 8.019 7.638 7.673 577 -0.25(-3.17%)
Jun 21, 2010 8.201 8.288 7.889 7.924 7,807,995 -0.18(-2.24%)
Jun 18, 2010 8.106 8.296 8.037 8.106 11,152,716 -0.13(-1.58%)
Jun 17, 2010 8.452 8.452 8.071 8.236 8,144,720 -0.21(-2.46%)
Jun 16, 2010 8.461 8.686 8.279 8.444 10,721,676 -0.16(-1.81%)
Jun 15, 2010 8.348 8.617 8.210 8.600 1,385 +0.39(+4.75%)
Jun 14, 2010 8.556 8.556 8.158 8.210 12,191,943 -0.06(-0.73%)
Jun 11, 2010 8.366 8.435 8.063 8.270 15,298,498 -0.19(-2.25%)
Jun 10, 2010 8.097 8.634 7.993 8.461 19,502,772 +0.52(+6.54%)
Jun 09, 2010 8.244 8.370 7.902 7.941 12,446,253 -0.20(-2.45%)
Jun 08, 2010 8.097 8.253 7.907 8.141 12,327,996 +0.00(+0.00%)
Jun 07, 2010 8.539 8.643 8.123 8.141 8,593,345 -0.36(-4.28%)
Jun 04, 2010 8.504 8.799 8.452 8.504 13,806,663 -0.42(-4.75%)
Jun 03, 2010 9.292 9.362 8.911 8.929 11,363,847 -0.37(-4.00%)
Jun 02, 2010 9.093 9.336 9.028 9.301 8,256,361 +0.24(+2.68%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.