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 (%)
Dec 31, 2020 4.690 4.690 4.690 153,956 -0.21(-4.29%)
Dec 30, 2020 4.760 5.150 4.760 4.900 153,956 +0.14(+2.94%)
Dec 29, 2020 4.700 4.930 4.590 4.760 276,378 +0.08(+1.71%)
Dec 28, 2020 4.800 4.800 4.630 4.680 89,544 -0.12(-2.50%)
Dec 24, 2020 4.710 4.850 4.680 4.800 19,900 +0.05(+1.05%)
Dec 23, 2020 4.800 4.840 4.692 4.750 46,627 -0.04(-0.84%)
Dec 22, 2020 4.800 4.865 4.700 4.790 50,362 -0.01(-0.21%)
Dec 21, 2020 4.900 4.930 4.740 4.800 119,224 -0.04(-0.83%)
Dec 18, 2020 4.980 5.155 4.840 4.840 106,300 -0.16(-3.20%)
Dec 17, 2020 4.960 5.280 4.860 5.000 184,946 +0.10(+2.04%)
Dec 16, 2020 4.920 4.950 4.840 4.900 60,314 +0.01(+0.20%)
Dec 15, 2020 4.900 5.000 4.850 4.890 71,387 -0.05(-1.01%)
Dec 14, 2020 5.090 5.090 4.920 4.940 45,182 -0.06(-1.20%)
Dec 11, 2020 5.010 5.150 4.970 5.000 61,200 -0.04(-0.79%)
Dec 10, 2020 5.030 5.150 4.820 5.040 55,729 +0.00(+0.00%)
Dec 09, 2020 5.170 5.230 4.950 5.040 114,684 -0.16(-3.08%)
Dec 08, 2020 5.560 5.560 5.080 5.200 74,060 -0.42(-7.47%)
Dec 07, 2020 5.640 5.750 5.431 5.620 54,073 -0.02(-0.35%)
Dec 04, 2020 5.660 5.670 5.520 5.640 27,000 -0.03(-0.53%)
Dec 03, 2020 5.610 5.730 5.510 5.670 37,669 +0.06(+1.07%)
Dec 02, 2020 5.490 5.670 5.400 5.610 14,286 +0.12(+2.19%)
Dec 01, 2020 5.670 5.670 5.380 5.490 16,863 -0.13(-2.31%)
Nov 30, 2020 5.760 5.760 5.490 5.620 28,459 -0.14(-2.43%)
Nov 27, 2020 5.680 5.800 5.560 5.760 11,700 +0.03(+0.52%)
Nov 25, 2020 5.600 5.750 5.550 5.730 33,400 +0.11(+1.96%)
Nov 24, 2020 5.470 5.640 5.470 5.620 60,031 +0.15(+2.74%)
Nov 23, 2020 5.340 5.581 5.230 5.470 74,587 +0.05(+0.92%)
Nov 20, 2020 5.550 5.640 5.350 5.420 64,900 -0.06(-1.09%)
Nov 19, 2020 5.490 5.550 5.300 5.480 23,242 +0.01(+0.18%)
Nov 18, 2020 5.500 5.510 5.425 5.470 54,142 +0.02(+0.37%)
Nov 17, 2020 5.320 5.490 5.320 5.450 13,393 +0.12(+2.25%)
Nov 16, 2020 5.440 5.440 5.310 5.330 20,177 +0.02(+0.38%)
Nov 13, 2020 5.290 5.420 5.270 5.310 16,700 +0.02(+0.38%)
Nov 12, 2020 5.310 5.400 5.140 5.290 19,575 -0.02(-0.38%)
Nov 11, 2020 5.300 5.405 5.210 5.310 19,666 -0.02(-0.38%)
Nov 10, 2020 5.120 5.400 5.120 5.330 30,925 +0.21(+4.10%)
Nov 09, 2020 5.310 5.330 4.920 5.120 148,699 -0.18(-3.40%)
Nov 06, 2020 5.390 5.460 5.180 5.300 90,700 -0.11(-2.03%)
Nov 05, 2020 5.500 5.590 5.270 5.410 48,219 +0.04(+0.74%)
Nov 04, 2020 5.270 5.590 5.270 5.370 88,685 +0.16(+3.07%)
Nov 03, 2020 5.235 5.300 5.105 5.210 32,639 +0.04(+0.77%)
Nov 02, 2020 5.080 5.510 4.990 5.170 63,086 +0.09(+1.77%)
Oct 30, 2020 5.440 5.478 5.020 5.080 30,500 -0.32(-5.93%)
Oct 29, 2020 5.170 5.400 5.110 5.400 31,627 +0.18(+3.45%)
Oct 28, 2020 5.040 5.310 4.920 5.220 40,098 +0.10(+2.05%)
Oct 27, 2020 5.100 5.130 4.950 5.115 24,863 +0.03(+0.49%)
Oct 26, 2020 5.060 5.090 4.900 5.090 90,638 +0.03(+0.59%)
Oct 23, 2020 5.030 5.240 4.830 5.060 45,400 +0.03(+0.60%)
Oct 22, 2020 5.270 5.379 5.005 5.030 44,728 -0.30(-5.63%)
Oct 21, 2020 5.710 5.710 5.190 5.330 63,401 -0.30(-5.33%)
Oct 20, 2020 5.620 5.770 5.600 5.630 13,418 +0.04(+0.72%)
Oct 19, 2020 5.680 5.920 5.580 5.590 29,599 -0.09(-1.58%)
Oct 16, 2020 5.440 5.720 5.440 5.680 48,700 +0.22(+4.03%)
Oct 15, 2020 5.490 5.560 5.440 5.460 10,093 -0.09(-1.62%)
Oct 14, 2020 5.600 5.700 5.390 5.550 67,384 -0.04(-0.72%)
Oct 13, 2020 5.700 5.750 5.490 5.590 29,007 -0.13(-2.27%)
Oct 12, 2020 5.720 5.770 5.540 5.720 55,045 +0.03(+0.53%)
Oct 09, 2020 5.670 5.780 5.560 5.690 38,800 +0.01(+0.18%)
Oct 08, 2020 5.620 5.710 5.560 5.680 26,988 +0.07(+1.25%)
Oct 07, 2020 5.640 5.750 5.540 5.610 58,883 +0.03(+0.54%)
Oct 06, 2020 5.580 5.690 5.500 5.580 99,525 +0.01(+0.18%)
Oct 05, 2020 5.500 5.700 5.470 5.570 236,237 +0.09(+1.64%)
Oct 02, 2020 5.300 5.570 5.300 5.480 55,900 +0.02(+0.37%)
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.