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, 2021 8.960 8.980 8.960 8.970 38,749 +0.01(+0.11%)
Aug 30, 2021 8.960 8.970 8.960 8.960 49,195 -0.01(-0.11%)
Aug 27, 2021 8.960 8.970 8.960 8.970 69,866 +0.00(+0.00%)
Aug 26, 2021 8.950 8.970 8.950 8.970 180,014 +0.01(+0.11%)
Aug 25, 2021 8.970 8.970 8.950 8.960 71,717 -0.01(-0.11%)
Aug 24, 2021 8.940 8.990 8.940 8.970 125,795 +0.03(+0.34%)
Aug 23, 2021 8.940 8.950 8.940 8.940 84,085 +0.00(+0.00%)
Aug 20, 2021 8.940 8.950 8.940 8.940 113,851 -0.01(-0.11%)
Aug 19, 2021 8.930 8.950 8.930 8.950 114,936 +0.01(+0.11%)
Aug 18, 2021 8.940 8.950 8.940 8.940 113,814 -0.01(-0.11%)
Aug 17, 2021 8.940 8.950 8.940 8.950 269,318 +0.01(+0.11%)
Aug 16, 2021 8.940 8.950 8.930 8.940 411,171 +0.00(+0.00%)
Aug 13, 2021 8.930 8.960 8.930 8.940 73,146 +0.01(+0.11%)
Aug 12, 2021 8.940 8.950 8.930 8.930 115,249 -0.01(-0.11%)
Aug 11, 2021 8.940 8.960 8.940 8.940 174,402 +0.02(+0.22%)
Aug 10, 2021 8.950 8.950 8.920 8.920 148,393 +0.00(+0.00%)
Aug 09, 2021 8.940 8.940 8.920 8.920 27,709 -0.02(-0.22%)
Aug 06, 2021 8.910 8.940 8.910 8.940 93,144 +0.01(+0.11%)
Aug 05, 2021 8.910 8.930 8.910 8.930 113,919 +0.02(+0.22%)
Aug 04, 2021 8.910 8.940 8.910 8.910 157,669 -0.01(-0.11%)
Aug 03, 2021 8.920 8.940 8.910 8.920 181,473 +0.00(+0.00%)
Aug 02, 2021 8.920 8.950 8.910 8.920 102,403 +0.02(+0.22%)
Jul 30, 2021 8.890 8.960 8.890 8.900 135,857 -0.03(-0.34%)
Jul 29, 2021 8.940 8.980 8.890 8.930 726,831 +0.01(+0.11%)
Jul 28, 2021 8.920 8.940 8.890 8.920 166,903 +0.00(+0.00%)
Jul 27, 2021 8.890 8.930 8.890 8.920 268,769 +0.00(+0.00%)
Jul 26, 2021 8.890 8.940 8.860 8.920 1,031,078 +0.03(+0.34%)
Jul 23, 2021 8.910 8.950 8.880 8.890 8,452,913 +4.03(+82.92%)
Jul 22, 2021 4.846 4.890 4.820 4.860 23,461 +0.01(+0.21%)
Jul 21, 2021 4.780 4.980 4.780 4.850 25,872 +0.09(+1.89%)
Jul 20, 2021 4.770 4.880 4.590 4.760 46,722 +0.06(+1.28%)
Jul 19, 2021 4.780 4.875 4.610 4.700 63,439 -0.15(-3.09%)
Jul 16, 2021 4.780 5.010 4.780 4.850 45,586 -0.11(-2.22%)
Jul 15, 2021 5.200 5.265 4.890 4.960 86,421 -0.28(-5.34%)
Jul 14, 2021 5.330 5.360 5.210 5.240 36,145 -0.10(-1.87%)
Jul 13, 2021 5.620 5.770 5.310 5.340 40,021 -0.40(-6.97%)
Jul 12, 2021 5.790 5.790 5.720 5.740 18,884 -0.11(-1.88%)
Jul 09, 2021 5.690 5.880 5.690 5.850 17,272 +0.15(+2.63%)
Jul 08, 2021 5.600 5.760 5.600 5.700 19,594 +0.00(+0.00%)
Jul 07, 2021 5.790 5.810 5.650 5.700 27,880 -0.02(-0.35%)
Jul 06, 2021 5.830 5.880 5.700 5.720 64,181 -0.17(-2.89%)
Jul 02, 2021 5.910 5.940 5.820 5.890 32,714 +0.04(+0.68%)
Jul 01, 2021 5.900 5.925 5.780 5.850 32,798 -0.02(-0.34%)
Jun 30, 2021 5.910 5.910 5.800 5.870 26,706 +0.01(+0.17%)
Jun 29, 2021 5.700 5.870 5.690 5.860 67,298 +0.16(+2.81%)
Jun 28, 2021 5.600 5.720 5.490 5.700 103,279 +0.17(+3.07%)
Jun 25, 2021 5.870 5.870 5.520 5.530 106,030 -0.38(-6.43%)
Jun 24, 2021 5.990 6.000 5.910 5.910 24,558 -0.09(-1.50%)
Jun 23, 2021 5.970 6.175 5.910 6.000 60,860 +0.09(+1.52%)
Jun 22, 2021 5.820 6.000 5.820 5.910 13,306 +0.04(+0.68%)
Jun 21, 2021 5.910 5.980 5.800 5.870 83,319 -0.09(-1.51%)
Jun 18, 2021 5.780 5.960 5.725 5.960 28,065 +0.12(+2.05%)
Jun 17, 2021 5.800 5.880 5.600 5.840 28,991 -0.01(-0.17%)
Jun 16, 2021 6.040 6.040 5.850 5.850 24,269 -0.13(-2.17%)
Jun 15, 2021 5.865 5.985 5.865 5.980 21,941 +0.07(+1.18%)
Jun 14, 2021 5.950 5.950 5.860 5.910 26,264 -0.05(-0.84%)
Jun 11, 2021 5.820 6.040 5.820 5.960 24,283 +0.12(+2.05%)
Jun 10, 2021 5.930 6.030 5.510 5.840 134,565 -0.09(-1.52%)
Jun 09, 2021 6.370 6.370 5.910 5.930 80,245 -0.37(-5.87%)
Jun 08, 2021 6.240 6.340 6.170 6.300 11,359 +0.02(+0.32%)
Jun 07, 2021 6.180 6.280 6.010 6.280 26,525 +0.15(+2.45%)
Jun 04, 2021 6.240 6.240 6.010 6.130 16,238 -0.17(-2.70%)
Jun 03, 2021 6.330 6.330 6.150 6.300 16,086 -0.02(-0.32%)
Jun 02, 2021 6.480 6.510 6.150 6.320 26,409 -0.20(-3.07%)
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.