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

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 (%)
Sep 28, 2018 8.370 8.380 8.050 8.060 55,600 -0.34(-4.05%)
Sep 27, 2018 8.510 8.560 8.305 8.400 39,667 -0.11(-1.29%)
Sep 26, 2018 8.780 8.880 8.510 8.510 46,382 -0.34(-3.84%)
Sep 25, 2018 8.830 8.930 8.760 8.850 35,010 +0.04(+0.45%)
Sep 24, 2018 8.610 8.870 8.610 8.810 59,291 +0.20(+2.32%)
Sep 21, 2018 8.790 8.840 8.600 8.610 114,200 -0.16(-1.82%)
Sep 20, 2018 8.860 8.870 8.660 8.770 53,029 -0.06(-0.68%)
Sep 19, 2018 9.030 9.130 8.780 8.830 29,428 -0.21(-2.32%)
Sep 18, 2018 8.760 9.140 8.700 9.040 31,062 +0.28(+3.20%)
Sep 17, 2018 9.000 9.080 8.740 8.760 31,571 -0.22(-2.45%)
Sep 14, 2018 8.890 9.040 8.800 8.980 45,100 +0.11(+1.24%)
Sep 13, 2018 8.890 8.950 8.660 8.870 37,955 +0.02(+0.23%)
Sep 12, 2018 8.680 8.970 8.630 8.850 56,254 +0.15(+1.72%)
Sep 11, 2018 8.670 8.840 8.500 8.700 62,431 -0.03(-0.34%)
Sep 10, 2018 8.630 8.830 8.610 8.730 46,342 +0.14(+1.63%)
Sep 07, 2018 8.770 8.800 8.490 8.590 46,100 -0.20(-2.28%)
Sep 06, 2018 8.790 8.990 8.719 8.790 39,551 +0.01(+0.11%)
Sep 05, 2018 8.850 9.020 8.770 8.780 45,845 -0.07(-0.79%)
Sep 04, 2018 8.750 8.920 8.730 8.850 54,744 +0.07(+0.80%)
Aug 31, 2018 8.780 8.780 8.780 0 -0.07(-0.79%)
Aug 30, 2018 8.840 8.990 8.800 8.850 43,668 +0.01(+0.11%)
Aug 29, 2018 9.080 9.080 8.840 8.840 67,672 -0.25(-2.75%)
Aug 28, 2018 8.970 9.160 8.900 9.090 52,605 +0.12(+1.34%)
Aug 27, 2018 8.850 9.050 8.850 8.970 62,936 +0.12(+1.36%)
Aug 24, 2018 8.750 8.970 8.680 8.850 81,300 +0.15(+1.72%)
Aug 23, 2018 8.550 8.715 8.525 8.700 83,580 +0.12(+1.40%)
Aug 22, 2018 8.520 8.660 8.420 8.580 92,725 +0.05(+0.59%)
Aug 21, 2018 8.430 8.730 8.400 8.530 139,509 +0.15(+1.79%)
Aug 20, 2018 8.400 8.480 8.310 8.380 80,175 -0.02(-0.24%)
Aug 17, 2018 8.390 8.700 8.330 8.400 114,700 -0.01(-0.12%)
Aug 16, 2018 8.770 8.880 8.380 8.410 115,939 -0.30(-3.44%)
Aug 15, 2018 8.870 8.890 8.680 8.710 51,212 -0.16(-1.80%)
Aug 14, 2018 8.790 9.020 8.790 8.870 36,450 +0.07(+0.80%)
Aug 13, 2018 9.000 9.000 8.640 8.800 64,848 -0.20(-2.22%)
Aug 10, 2018 9.050 9.140 8.790 9.000 37,800 -0.10(-1.10%)
Aug 09, 2018 8.900 9.280 8.900 9.100 38,201 +0.22(+2.48%)
Aug 08, 2018 8.630 8.900 8.630 8.880 63,321 +0.24(+2.78%)
Aug 07, 2018 8.610 8.672 8.500 8.640 78,028 +0.04(+0.47%)
Aug 06, 2018 8.970 8.970 8.600 8.600 44,906 -0.39(-4.34%)
Aug 03, 2018 9.200 9.240 8.890 8.990 67,000 -0.40(-4.26%)
Aug 02, 2018 9.150 9.450 9.140 9.390 72,348 +0.14(+1.51%)
Aug 01, 2018 9.220 9.330 9.110 9.250 39,404 +0.03(+0.33%)
Jul 31, 2018 9.030 9.270 9.020 9.220 29,806 +0.19(+2.10%)
Jul 30, 2018 8.790 9.170 8.720 9.030 98,980 +0.25(+2.85%)
Jul 27, 2018 9.450 9.450 8.720 8.780 172,800 -0.68(-7.19%)
Jul 26, 2018 9.490 9.550 9.390 9.460 24,051 -0.04(-0.42%)
Jul 25, 2018 9.840 9.870 9.460 9.500 151,721 -0.34(-3.46%)
Jul 24, 2018 9.980 9.980 9.840 9.840 19,277 -0.07(-0.71%)
Jul 23, 2018 10.00 10.11 9.810 9.910 56,198 -0.09(-0.90%)
Jul 20, 2018 10.07 10.15 10.00 10.00 25,505 -0.07(-0.70%)
Jul 19, 2018 9.900 10.09 9.870 10.07 30,324 +0.12(+1.21%)
Jul 18, 2018 9.930 10.00 9.760 9.950 32,177 +0.02(+0.20%)
Jul 17, 2018 9.980 10.05 9.910 9.930 26,000 -0.08(-0.80%)
Jul 16, 2018 10.04 10.11 9.930 10.01 26,080 -0.06(-0.60%)
Jul 13, 2018 9.850 10.12 9.850 10.07 60,376 -0.08(-0.79%)
Jul 12, 2018 10.21 10.23 9.930 10.15 16,297 +0.00(+0.00%)
Jul 11, 2018 10.33 10.41 10.13 10.15 22,587 -0.21(-2.03%)
Jul 10, 2018 10.31 10.40 10.22 10.36 25,583 +0.05(+0.48%)
Jul 09, 2018 10.31 10.37 10.22 10.31 29,245 +0.07(+0.68%)
Jul 06, 2018 10.36 10.47 10.14 10.24 37,603 -0.15(-1.44%)
Jul 05, 2018 10.11 10.50 10.01 10.39 67,630 +0.31(+3.08%)
Jul 03, 2018 10.08 10.08 10.08 0 +0.23(+2.34%)
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.