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 28, 2021 6.500 6.500 6.310 6.400 26,646 -0.04(-0.62%)
May 27, 2021 6.410 6.440 6.290 6.440 13,386 +0.10(+1.58%)
May 26, 2021 6.280 6.433 6.250 6.340 38,351 +0.07(+1.12%)
May 25, 2021 6.280 6.480 6.220 6.270 30,928 -0.01(-0.16%)
May 24, 2021 6.200 6.280 5.980 6.280 21,515 +0.15(+2.45%)
May 21, 2021 6.020 6.150 6.000 6.130 18,285 +0.08(+1.32%)
May 20, 2021 5.840 6.065 5.710 6.050 22,820 +0.14(+2.37%)
May 19, 2021 5.990 5.990 5.700 5.910 39,390 -0.14(-2.31%)
May 18, 2021 6.250 6.250 5.985 6.050 17,995 -0.11(-1.79%)
May 17, 2021 6.390 6.390 6.110 6.160 20,857 -0.18(-2.84%)
May 14, 2021 5.980 6.400 5.961 6.340 45,358 +0.39(+6.55%)
May 13, 2021 5.930 6.170 5.830 5.950 35,962 +0.09(+1.54%)
May 12, 2021 6.210 6.290 5.850 5.860 34,769 -0.43(-6.84%)
May 11, 2021 6.480 6.480 6.160 6.290 40,615 -0.18(-2.78%)
May 10, 2021 6.650 6.945 6.430 6.470 62,342 -0.13(-1.97%)
May 07, 2021 6.331 6.750 6.331 6.600 78,571 +0.26(+4.10%)
May 06, 2021 6.410 6.440 6.250 6.340 58,570 -0.10(-1.55%)
May 05, 2021 6.560 6.590 6.380 6.440 33,773 -0.16(-2.42%)
May 04, 2021 6.590 6.810 6.510 6.600 75,468 +0.07(+1.07%)
May 03, 2021 6.100 6.590 6.020 6.530 72,039 +0.40(+6.53%)
Apr 30, 2021 6.290 6.400 5.980 6.130 64,200 -0.27(-4.22%)
Apr 29, 2021 6.360 6.710 6.240 6.400 111,755 +0.04(+0.63%)
Apr 28, 2021 6.370 6.400 6.180 6.360 19,845 +0.01(+0.16%)
Apr 27, 2021 6.200 6.750 6.200 6.350 47,082 +0.15(+2.42%)
Apr 26, 2021 6.160 6.290 6.020 6.200 36,319 +0.14(+2.31%)
Apr 23, 2021 6.000 6.150 6.000 6.060 49,100 +0.11(+1.85%)
Apr 22, 2021 6.020 6.200 5.850 5.950 38,898 -0.05(-0.83%)
Apr 21, 2021 5.880 6.137 5.880 6.000 33,990 +0.06(+1.01%)
Apr 20, 2021 6.490 6.590 5.830 5.940 84,209 -0.48(-7.48%)
Apr 19, 2021 6.270 6.470 6.000 6.420 95,579 +0.18(+2.88%)
Apr 16, 2021 6.020 6.280 5.900 6.240 112,500 +0.23(+3.83%)
Apr 15, 2021 5.980 6.070 5.940 6.010 56,802 +0.00(+0.00%)
Apr 14, 2021 6.000 6.100 6.000 6.010 27,326 +0.05(+0.84%)
Apr 13, 2021 6.000 6.000 5.800 5.960 25,192 -0.05(-0.83%)
Apr 12, 2021 6.090 6.099 5.930 6.010 50,668 +0.02(+0.33%)
Apr 09, 2021 5.640 6.070 5.640 5.990 71,800 +0.28(+4.90%)
Apr 08, 2021 5.810 5.810 5.500 5.710 27,804 -0.01(-0.17%)
Apr 07, 2021 5.900 5.900 5.690 5.720 20,994 -0.08(-1.38%)
Apr 06, 2021 5.790 5.850 5.700 5.800 38,615 +0.08(+1.40%)
Apr 05, 2021 5.810 5.920 5.640 5.720 67,708 +0.09(+1.60%)
Apr 01, 2021 5.330 5.720 5.330 5.630 52,500 +0.39(+7.44%)
Mar 31, 2021 5.080 5.350 5.080 5.240 25,731 +0.11(+2.14%)
Mar 30, 2021 5.240 5.290 5.130 5.130 21,675 -0.05(-0.97%)
Mar 29, 2021 5.420 5.440 5.010 5.180 43,401 -0.18(-3.36%)
Mar 26, 2021 5.300 5.570 5.300 5.360 52,600 +0.08(+1.52%)
Mar 25, 2021 4.870 5.350 4.870 5.280 31,761 +0.39(+7.98%)
Mar 24, 2021 5.110 5.240 4.890 4.890 25,167 -0.13(-2.59%)
Mar 23, 2021 5.250 5.330 5.000 5.020 65,845 -0.26(-4.92%)
Mar 22, 2021 5.400 5.490 5.180 5.280 28,101 -0.02(-0.38%)
Mar 19, 2021 5.560 5.670 5.300 5.300 134,000 -0.25(-4.50%)
Mar 18, 2021 5.830 5.900 5.510 5.550 54,774 -0.32(-5.45%)
Mar 17, 2021 5.670 5.940 5.670 5.870 35,778 +0.08(+1.38%)
Mar 16, 2021 5.810 5.930 5.670 5.790 42,497 -0.10(-1.70%)
Mar 15, 2021 5.730 5.930 5.630 5.890 64,009 +0.22(+3.88%)
Mar 12, 2021 5.970 6.080 5.620 5.670 69,600 -0.31(-5.18%)
Mar 11, 2021 5.730 6.000 5.600 5.980 88,091 +0.35(+6.22%)
Mar 10, 2021 5.670 5.800 5.390 5.630 80,241 +0.12(+2.18%)
Mar 09, 2021 5.500 5.660 5.450 5.510 83,380 +0.11(+2.04%)
Mar 08, 2021 5.310 5.500 5.270 5.400 64,716 +0.16(+3.05%)
Mar 05, 2021 5.100 5.240 4.930 5.240 47,300 +0.20(+3.97%)
Mar 04, 2021 5.390 5.440 4.835 5.040 55,225 -0.32(-5.97%)
Mar 03, 2021 5.150 5.380 5.150 5.360 44,223 +0.13(+2.49%)
Mar 02, 2021 5.030 5.280 4.940 5.230 109,021 +0.26(+5.23%)
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.