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 (%)
May 31, 2019 4.090 4.090 3.900 3.950 79,100 -0.16(-3.89%)
May 30, 2019 4.190 4.310 4.040 4.110 72,304 -0.09(-2.14%)
May 29, 2019 4.480 4.510 4.180 4.200 46,563 -0.34(-7.49%)
May 28, 2019 4.670 4.730 4.490 4.540 35,157 -0.14(-2.99%)
May 24, 2019 4.690 4.790 4.660 4.680 59,500 -0.03(-0.64%)
May 23, 2019 4.680 4.730 4.590 4.710 32,739 -0.03(-0.63%)
May 22, 2019 4.520 4.830 4.520 4.740 42,004 +0.14(+3.04%)
May 21, 2019 4.550 4.730 4.550 4.600 74,405 +0.04(+0.88%)
May 20, 2019 4.480 4.660 4.480 4.560 36,222 +0.06(+1.33%)
May 17, 2019 4.470 4.580 4.470 4.500 126,000 +0.00(+0.00%)
May 16, 2019 4.340 4.550 4.329 4.500 61,659 +0.18(+4.17%)
May 15, 2019 4.100 4.360 4.040 4.320 267,952 +0.10(+2.37%)
May 14, 2019 4.100 4.310 4.080 4.220 198,425 +0.07(+1.69%)
May 13, 2019 4.300 4.355 4.090 4.150 103,007 -0.23(-5.25%)
May 10, 2019 4.470 4.537 4.340 4.380 44,500 -0.10(-2.23%)
May 09, 2019 4.500 4.540 4.460 4.480 58,123 -0.03(-0.67%)
May 08, 2019 4.550 4.640 4.500 4.510 44,373 -0.06(-1.31%)
May 07, 2019 4.600 4.700 4.530 4.570 41,703 -0.07(-1.51%)
May 06, 2019 4.620 4.740 4.620 4.640 41,309 -0.12(-2.52%)
May 03, 2019 5.130 5.240 4.600 4.760 76,400 +0.08(+1.71%)
May 02, 2019 4.700 4.856 4.610 4.680 59,455 -0.06(-1.27%)
May 01, 2019 4.630 4.800 4.600 4.740 51,826 +0.13(+2.82%)
Apr 30, 2019 4.640 4.700 4.600 4.610 64,299 -0.07(-1.50%)
Apr 29, 2019 4.730 4.770 4.610 4.680 41,583 -0.05(-1.06%)
Apr 26, 2019 4.750 4.770 4.700 4.730 42,100 -0.02(-0.42%)
Apr 25, 2019 4.950 4.970 4.750 4.750 47,638 -0.27(-5.38%)
Apr 24, 2019 5.050 5.190 4.950 5.020 78,081 -0.07(-1.38%)
Apr 23, 2019 5.100 5.410 5.050 5.090 92,001 -0.07(-1.36%)
Apr 22, 2019 5.380 5.380 5.130 5.160 56,578 -0.24(-4.44%)
Apr 18, 2019 5.450 5.550 5.330 5.400 77,600 -0.05(-0.92%)
Apr 17, 2019 5.260 5.480 5.260 5.450 39,836 +0.16(+3.02%)
Apr 16, 2019 5.330 5.450 5.200 5.290 54,338 -0.02(-0.38%)
Apr 15, 2019 5.440 5.440 5.165 5.310 104,371 -0.10(-1.85%)
Apr 12, 2019 5.440 5.550 5.310 5.410 45,900 -0.04(-0.73%)
Apr 11, 2019 5.270 5.470 5.270 5.450 48,281 +0.15(+2.83%)
Apr 10, 2019 5.180 5.470 5.005 5.300 67,789 +0.15(+2.91%)
Apr 09, 2019 5.180 5.280 5.140 5.150 32,426 -0.03(-0.58%)
Apr 08, 2019 5.230 5.270 5.110 5.180 34,836 -0.06(-1.15%)
Apr 05, 2019 5.130 5.290 5.130 5.240 33,600 +0.13(+2.54%)
Apr 04, 2019 4.950 5.120 4.832 5.110 45,818 +0.16(+3.23%)
Apr 03, 2019 4.950 5.030 4.820 4.950 64,904 +0.10(+2.06%)
Apr 02, 2019 4.960 4.960 4.760 4.850 76,179 -0.12(-2.41%)
Apr 01, 2019 4.800 5.040 4.780 4.970 66,190 +0.21(+4.41%)
Mar 29, 2019 4.850 4.890 4.680 4.760 72,900 -0.07(-1.45%)
Mar 28, 2019 4.930 4.980 4.700 4.830 55,461 -0.07(-1.43%)
Mar 27, 2019 4.500 4.920 4.500 4.900 80,131 +0.40(+8.89%)
Mar 26, 2019 4.510 4.530 4.340 4.500 46,667 +0.02(+0.45%)
Mar 25, 2019 4.500 4.590 4.460 4.480 85,265 -0.04(-0.88%)
Mar 22, 2019 4.620 4.740 4.450 4.520 70,500 -0.10(-2.16%)
Mar 21, 2019 4.630 4.820 4.620 4.620 73,485 +0.00(+0.00%)
Mar 20, 2019 4.610 4.710 4.385 4.620 52,302 -0.02(-0.43%)
Mar 19, 2019 4.800 4.823 4.580 4.640 46,781 -0.12(-2.52%)
Mar 18, 2019 5.020 5.020 4.700 4.760 54,242 -0.26(-5.18%)
Mar 15, 2019 4.820 5.040 4.670 5.020 186,300 +0.19(+3.93%)
Mar 14, 2019 4.870 4.880 4.760 4.830 48,509 -0.03(-0.62%)
Mar 13, 2019 5.040 5.150 4.830 4.860 80,099 -0.09(-1.82%)
Mar 12, 2019 4.880 5.030 4.850 4.950 47,970 +0.04(+0.81%)
Mar 11, 2019 4.700 4.970 4.700 4.910 31,203 +0.26(+5.59%)
Mar 08, 2019 4.790 4.820 4.640 4.650 67,400 -0.05(-1.06%)
Mar 07, 2019 4.980 4.980 4.660 4.700 77,146 -0.29(-5.81%)
Mar 06, 2019 5.260 5.260 4.970 4.990 60,391 -0.23(-4.41%)
Mar 05, 2019 5.730 5.730 5.180 5.220 48,537 -0.55(-9.53%)
Mar 04, 2019 5.450 5.800 5.360 5.770 103,299 +0.34(+6.26%)
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.