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 28, 2019 5.830 5.830 5.360 5.480 59,583 -0.37(-6.32%)
Feb 27, 2019 5.630 5.910 5.395 5.850 47,231 +0.19(+3.36%)
Feb 26, 2019 5.790 5.910 5.640 5.660 45,588 -0.14(-2.41%)
Feb 25, 2019 5.820 6.060 5.770 5.800 54,240 -0.02(-0.34%)
Feb 22, 2019 5.820 6.005 5.740 5.820 52,500 +0.02(+0.34%)
Feb 21, 2019 5.650 5.910 5.480 5.800 85,697 +0.04(+0.69%)
Feb 20, 2019 5.680 5.950 5.310 5.760 109,223 +0.17(+3.04%)
Feb 19, 2019 6.140 6.270 5.550 5.590 94,475 -0.57(-9.25%)
Feb 15, 2019 6.830 7.100 6.150 6.160 92,400 -0.70(-10.20%)
Feb 14, 2019 6.780 7.020 6.700 6.860 46,997 +0.03(+0.44%)
Feb 13, 2019 6.610 6.900 6.570 6.830 36,019 +0.24(+3.64%)
Feb 12, 2019 6.720 7.010 6.490 6.590 98,080 -0.07(-1.05%)
Feb 11, 2019 6.940 6.940 6.610 6.660 49,302 -0.29(-4.17%)
Feb 08, 2019 6.590 6.970 6.530 6.950 56,200 +0.32(+4.83%)
Feb 07, 2019 6.970 7.016 6.580 6.630 39,684 -0.36(-5.15%)
Feb 06, 2019 6.930 7.175 6.900 6.990 29,718 +0.06(+0.87%)
Feb 05, 2019 7.010 7.090 6.835 6.930 37,708 -0.07(-1.00%)
Feb 04, 2019 6.920 7.050 6.820 7.000 24,501 +0.07(+1.01%)
Feb 01, 2019 6.920 7.200 6.840 6.930 47,100 +0.01(+0.14%)
Jan 31, 2019 6.880 7.050 6.700 6.920 69,573 +0.02(+0.29%)
Jan 30, 2019 6.840 6.980 6.620 6.900 58,287 +0.08(+1.17%)
Jan 29, 2019 6.820 7.040 6.690 6.820 116,053 -0.05(-0.73%)
Jan 28, 2019 6.900 7.250 6.830 6.870 68,862 -0.13(-1.86%)
Jan 25, 2019 7.090 7.380 6.970 7.000 77,800 +0.00(+0.00%)
Jan 24, 2019 6.980 7.320 6.950 7.000 121,948 +0.02(+0.29%)
Jan 23, 2019 6.660 6.990 6.660 6.980 26,145 +0.32(+4.80%)
Jan 22, 2019 6.880 7.010 6.580 6.660 133,910 -0.22(-3.20%)
Jan 18, 2019 7.070 7.085 6.790 6.880 52,600 -0.14(-1.99%)
Jan 17, 2019 6.920 7.090 6.750 7.020 36,926 +0.07(+1.01%)
Jan 16, 2019 7.080 7.262 6.860 6.950 48,096 -0.11(-1.56%)
Jan 15, 2019 6.790 7.090 6.760 7.060 31,479 +0.30(+4.44%)
Jan 14, 2019 7.030 7.140 6.700 6.760 51,599 -0.26(-3.70%)
Jan 11, 2019 7.120 7.130 6.970 7.020 37,200 -0.11(-1.54%)
Jan 10, 2019 6.870 7.280 6.850 7.130 44,695 +0.19(+2.74%)
Jan 09, 2019 6.640 7.040 6.450 6.940 74,142 +0.34(+5.15%)
Jan 08, 2019 6.640 6.800 6.360 6.600 39,637 +0.05(+0.76%)
Jan 07, 2019 6.350 6.810 6.290 6.550 78,478 +0.21(+3.31%)
Jan 04, 2019 6.250 6.480 5.980 6.340 50,900 +0.21(+3.43%)
Jan 03, 2019 5.960 6.280 5.960 6.130 63,501 +0.12(+2.00%)
Jan 02, 2019 5.160 6.180 5.120 6.010 71,146 +0.78(+14.91%)
Dec 31, 2018 5.230 5.310 5.040 5.230 205,900 +0.00(+0.00%)
Dec 28, 2018 5.160 5.440 4.950 5.230 145,800 +0.04(+0.77%)
Dec 27, 2018 5.280 5.470 5.000 5.190 194,996 -0.21(-3.89%)
Dec 26, 2018 5.020 5.450 4.780 5.400 125,346 +0.38(+7.57%)
Dec 24, 2018 5.100 5.230 5.020 5.020 53,400 -0.27(-5.10%)
Dec 21, 2018 5.670 5.755 5.200 5.290 127,700 -0.47(-8.16%)
Dec 20, 2018 5.900 6.050 5.740 5.760 73,406 -0.17(-2.87%)
Dec 19, 2018 5.950 6.530 5.810 5.930 71,885 -0.03(-0.50%)
Dec 18, 2018 5.830 6.120 5.630 5.960 70,158 +0.09(+1.53%)
Dec 17, 2018 6.120 6.150 5.840 5.870 53,060 -0.26(-4.24%)
Dec 14, 2018 6.130 6.500 6.030 6.130 69,900 -0.16(-2.54%)
Dec 13, 2018 6.730 6.769 6.240 6.290 36,885 -0.46(-6.81%)
Dec 12, 2018 6.620 6.920 6.620 6.750 40,026 +0.13(+1.96%)
Dec 11, 2018 6.750 6.820 6.600 6.620 33,698 -0.08(-1.19%)
Dec 10, 2018 6.840 6.860 6.500 6.700 71,816 -0.14(-2.05%)
Dec 07, 2018 7.100 7.100 6.810 6.840 39,300 -0.19(-2.70%)
Dec 06, 2018 6.690 7.080 6.620 7.030 82,180 +0.27(+3.99%)
Dec 04, 2018 7.110 7.110 6.720 6.760 78,000 -0.40(-5.59%)
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.