Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Feb 29, 2016 10.06 10.19 9.810 10.05 182,567 -0.05(-0.50%)
Feb 26, 2016 10.60 10.94 9.810 10.10 273,389 +1.44(+16.63%)
Feb 25, 2016 8.450 8.760 8.200 8.660 76,883 +0.25(+2.97%)
Feb 24, 2016 7.950 8.510 7.950 8.410 74,093 +0.42(+5.26%)
Feb 23, 2016 8.000 8.150 7.810 7.990 123,388 -0.01(-0.12%)
Feb 22, 2016 7.740 8.130 7.710 8.000 44,164 +0.32(+4.17%)
Feb 19, 2016 7.750 7.850 7.660 7.680 49,154 -0.10(-1.29%)
Feb 18, 2016 8.080 8.080 7.750 7.780 62,815 -0.28(-3.47%)
Feb 17, 2016 8.180 8.245 7.890 8.060 51,642 -0.03(-0.37%)
Feb 16, 2016 7.950 8.110 7.800 8.090 54,236 +0.31(+3.98%)
Feb 12, 2016 7.760 7.780 7.780 7.780 72,900 +0.12(+1.57%)
Feb 11, 2016 7.590 7.900 7.510 7.660 69,127 -0.08(-1.03%)
Feb 10, 2016 8.010 8.130 7.640 7.740 81,377 -0.16(-2.03%)
Feb 09, 2016 7.990 8.080 7.650 7.900 78,012 -0.16(-1.99%)
Feb 08, 2016 8.240 8.345 7.810 8.060 100,217 -0.30(-3.59%)
Feb 05, 2016 8.940 8.990 8.350 8.360 81,600 -0.51(-5.75%)
Feb 04, 2016 8.900 9.130 8.665 8.870 69,610 +0.09(+1.03%)
Feb 03, 2016 9.220 9.220 8.520 8.780 88,421 -0.21(-2.34%)
Feb 02, 2016 9.450 9.560 8.930 8.990 81,822 -0.59(-6.16%)
Feb 01, 2016 10.07 10.21 9.550 9.580 126,686 -0.55(-5.43%)
Jan 29, 2016 9.600 10.25 9.570 10.13 102,586 +0.52(+5.41%)
Jan 28, 2016 9.800 10.08 9.450 9.610 56,281 -0.12(-1.23%)
Jan 27, 2016 9.360 9.820 9.280 9.730 139,558 +0.39(+4.18%)
Jan 26, 2016 9.460 9.612 9.200 9.340 174,492 -0.11(-1.16%)
Jan 25, 2016 10.15 10.15 9.440 9.450 93,715 -0.70(-6.90%)
Jan 22, 2016 9.880 10.25 9.640 10.15 72,343 +0.45(+4.64%)
Jan 21, 2016 9.460 9.780 9.150 9.700 86,318 +0.28(+2.97%)
Jan 20, 2016 9.160 9.550 8.740 9.420 123,269 +0.11(+1.18%)
Jan 19, 2016 9.800 9.915 9.250 9.310 187,306 -0.34(-3.52%)
Jan 15, 2016 9.470 9.650 9.650 9.650 114,400 -0.31(-3.11%)
Jan 14, 2016 10.00 10.18 9.710 9.960 76,486 -0.09(-0.90%)
Jan 13, 2016 10.83 10.94 9.900 10.05 106,962 -0.78(-7.20%)
Jan 12, 2016 11.12 11.17 10.69 10.83 175,592 -0.23(-2.08%)
Jan 11, 2016 11.29 11.29 10.91 11.06 51,827 -0.16(-1.43%)
Jan 08, 2016 11.07 11.44 11.01 11.22 136,079 +0.16(+1.45%)
Jan 07, 2016 11.77 11.85 10.95 11.06 200,285 -0.96(-7.99%)
Jan 06, 2016 12.10 12.31 11.97 12.02 132,449 -0.19(-1.56%)
Jan 05, 2016 12.54 12.66 12.12 12.21 146,696 -0.24(-1.93%)
Jan 04, 2016 12.75 12.78 12.13 12.45 230,176 -0.51(-3.94%)
Dec 31, 2015 12.79 12.96 12.96 12.96 52,300 +0.08(+0.62%)
Dec 30, 2015 12.98 13.00 12.81 12.88 39,368 -0.01(-0.08%)
Dec 29, 2015 13.04 13.15 12.73 12.89 38,543 -0.17(-1.30%)
Dec 28, 2015 12.99 13.07 12.62 13.06 41,692 -0.02(-0.15%)
Dec 24, 2015 12.86 13.08 13.08 13.08 35,600 +0.16(+1.24%)
Dec 23, 2015 12.68 12.92 12.68 12.92 47,499 +0.30(+2.38%)
Dec 22, 2015 12.42 12.81 12.20 12.62 45,324 +0.26(+2.10%)
Dec 21, 2015 12.21 12.38 11.94 12.36 123,486 +0.22(+1.81%)
Dec 18, 2015 12.66 12.66 12.10 12.14 324,976 -0.63(-4.93%)
Dec 17, 2015 13.15 13.23 12.67 12.77 76,424 -0.31(-2.37%)
Dec 16, 2015 12.29 13.20 12.18 13.08 128,562 +0.91(+7.48%)
Dec 15, 2015 12.52 12.69 11.98 12.17 155,854 -0.17(-1.38%)
Dec 14, 2015 12.02 12.75 11.95 12.34 195,650 +0.36(+3.01%)
Dec 11, 2015 11.96 12.26 11.96 11.98 316,154 -0.04(-0.33%)
Dec 10, 2015 12.19 12.46 11.97 12.02 265,476 -0.45(-3.61%)
Dec 09, 2015 12.44 12.60 12.37 12.47 152,156 -0.14(-1.11%)
Dec 08, 2015 12.47 12.72 12.47 12.61 97,044 -0.02(-0.16%)
Dec 07, 2015 12.55 12.76 12.41 12.63 176,372 +0.08(+0.64%)
Dec 04, 2015 12.65 12.78 12.48 12.55 1,195,182 -0.13(-1.03%)
Dec 03, 2015 13.26 13.26 12.37 12.68 221,132 -0.36(-2.76%)
Dec 02, 2015 14.00 14.00 12.62 13.04 114,842 -1.68(-11.41%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.