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 (%)
Aug 31, 2016 10.75 10.91 10.48 10.85 49,210 +0.06(+0.56%)
Aug 30, 2016 10.75 10.81 10.57 10.79 31,538 +0.10(+0.94%)
Aug 29, 2016 10.70 10.84 10.58 10.69 60,967 -0.03(-0.28%)
Aug 26, 2016 10.71 10.85 10.35 10.72 53,339 +0.01(+0.09%)
Aug 25, 2016 10.29 10.83 10.17 10.71 65,290 +0.35(+3.38%)
Aug 24, 2016 10.23 10.45 10.23 10.36 84,680 +0.05(+0.48%)
Aug 23, 2016 9.940 10.42 9.870 10.31 306,663 +0.42(+4.25%)
Aug 22, 2016 9.680 9.905 9.590 9.890 78,717 +0.14(+1.44%)
Aug 19, 2016 9.820 9.820 9.520 9.750 69,264 -0.14(-1.42%)
Aug 18, 2016 9.890 9.900 9.610 9.890 61,861 +0.06(+0.61%)
Aug 17, 2016 9.970 9.970 9.680 9.830 50,922 -0.06(-0.61%)
Aug 16, 2016 9.790 9.940 9.660 9.890 72,676 +0.04(+0.41%)
Aug 15, 2016 9.880 9.955 9.750 9.850 131,077 +0.08(+0.82%)
Aug 12, 2016 9.610 9.830 9.410 9.770 49,236 +0.21(+2.20%)
Aug 11, 2016 9.470 9.610 9.330 9.560 58,833 +0.18(+1.92%)
Aug 10, 2016 9.750 9.770 9.350 9.380 43,666 -0.48(-4.87%)
Aug 09, 2016 9.850 9.980 9.540 9.860 110,083 +0.00(+0.00%)
Aug 08, 2016 9.740 9.900 9.710 9.860 37,479 +0.06(+0.61%)
Aug 05, 2016 9.950 10.03 9.760 9.800 72,779 -0.07(-0.71%)
Aug 04, 2016 9.750 9.980 9.650 9.870 113,645 +0.26(+2.71%)
Aug 03, 2016 9.660 9.715 9.520 9.610 51,318 -0.06(-0.62%)
Aug 02, 2016 9.590 9.850 9.590 9.670 81,537 -0.03(-0.31%)
Aug 01, 2016 9.850 9.850 9.570 9.700 64,693 -0.15(-1.52%)
Jul 29, 2016 10.30 10.37 9.800 9.850 160,762 +0.23(+2.39%)
Jul 28, 2016 9.400 9.720 9.170 9.620 59,719 +0.19(+2.01%)
Jul 27, 2016 9.420 9.550 9.270 9.430 208,897 +0.03(+0.32%)
Jul 26, 2016 9.440 9.480 9.180 9.400 40,738 -0.08(-0.84%)
Jul 25, 2016 9.160 9.680 8.980 9.480 78,676 +0.33(+3.61%)
Jul 22, 2016 9.000 9.280 8.850 9.150 71,810 +0.18(+2.01%)
Jul 21, 2016 9.180 9.180 8.880 8.970 190,447 +0.02(+0.22%)
Jul 20, 2016 9.000 9.130 8.870 8.950 161,644 -0.07(-0.78%)
Jul 19, 2016 9.220 9.260 8.950 9.020 73,990 -0.13(-1.42%)
Jul 18, 2016 9.310 9.592 9.060 9.150 144,514 -0.20(-2.14%)
Jul 15, 2016 9.850 9.850 9.320 9.350 89,748 -0.37(-3.81%)
Jul 14, 2016 9.950 9.950 9.660 9.720 56,745 -0.17(-1.72%)
Jul 13, 2016 10.14 10.14 9.610 9.890 17,539 -0.11(-1.10%)
Jul 12, 2016 10.05 10.21 9.895 10.00 127,231 +0.00(+0.00%)
Jul 11, 2016 9.740 10.15 9.740 10.00 53,798 +0.20(+2.04%)
Jul 08, 2016 9.630 9.850 9.500 9.800 109,050 +0.30(+3.16%)
Jul 07, 2016 9.520 9.640 9.460 9.500 55,845 +0.05(+0.53%)
Jul 06, 2016 9.490 9.780 9.230 9.450 73,712 -0.10(-1.05%)
Jul 05, 2016 9.870 9.870 9.250 9.550 49,050 -0.41(-4.12%)
Jul 01, 2016 9.600 9.960 9.960 9.960 81,600 +0.42(+4.40%)
Jun 30, 2016 9.550 9.560 9.210 9.540 55,256 +0.09(+0.95%)
Jun 29, 2016 9.460 9.560 9.140 9.450 45,770 +0.22(+2.38%)
Jun 28, 2016 8.880 9.450 8.880 9.230 59,214 +0.49(+5.61%)
Jun 27, 2016 9.260 9.290 8.710 8.740 60,922 -0.66(-7.02%)
Jun 24, 2016 9.550 9.720 9.360 9.400 206,227 -0.56(-5.62%)
Jun 23, 2016 9.790 10.10 9.710 9.960 29,229 +0.39(+4.08%)
Jun 22, 2016 9.800 10.18 9.540 9.570 24,309 -0.24(-2.45%)
Jun 21, 2016 10.26 10.64 9.670 9.810 59,061 -0.43(-4.20%)
Jun 20, 2016 10.29 10.48 10.24 10.24 39,711 +0.04(+0.39%)
Jun 17, 2016 10.46 10.50 10.18 10.20 83,586 -0.24(-2.30%)
Jun 16, 2016 10.28 10.49 10.13 10.44 27,125 +0.09(+0.87%)
Jun 15, 2016 10.44 10.51 10.23 10.35 25,853 -0.08(-0.77%)
Jun 14, 2016 10.35 10.44 10.24 10.43 38,613 +0.06(+0.58%)
Jun 13, 2016 10.35 10.61 10.33 10.37 48,501 +0.00(+0.00%)
Jun 10, 2016 10.52 10.89 10.26 10.37 20,776 -0.35(-3.26%)
Jun 09, 2016 11.05 11.15 10.70 10.72 32,731 -0.33(-2.99%)
Jun 08, 2016 10.66 11.18 10.52 11.05 41,021 +0.43(+4.05%)
Jun 07, 2016 10.09 10.69 10.04 10.62 36,373 +0.50(+4.94%)
Jun 06, 2016 10.26 10.42 9.970 10.12 33,842 -0.15(-1.46%)
Jun 03, 2016 9.960 10.36 9.650 10.27 41,982 +0.31(+3.11%)
Jun 02, 2016 10.00 10.10 9.920 9.960 30,429 -0.04(-0.40%)
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.