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 (%)
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%)
Jun 01, 2016 10.10 10.12 10.00 10.00 35,399 -0.13(-1.28%)
May 31, 2016 10.20 10.21 9.900 10.13 48,824 -0.05(-0.49%)
May 27, 2016 9.950 10.18 10.18 10.18 34,900 +0.27(+2.72%)
May 26, 2016 9.960 10.19 9.850 9.910 51,365 -0.06(-0.60%)
May 25, 2016 9.970 10.09 9.820 9.970 50,884 -0.02(-0.20%)
May 24, 2016 9.340 10.03 9.295 9.990 85,434 +0.79(+8.59%)
May 23, 2016 9.110 9.320 9.080 9.200 40,409 +0.05(+0.55%)
May 20, 2016 8.780 9.200 8.780 9.150 41,190 +0.44(+5.05%)
May 19, 2016 8.770 8.840 8.620 8.710 31,744 -0.11(-1.25%)
May 18, 2016 8.860 8.940 8.710 8.820 57,644 +0.08(+0.92%)
May 17, 2016 8.890 9.040 8.710 8.740 57,595 -0.16(-1.80%)
May 16, 2016 9.130 9.260 8.880 8.900 26,970 -0.05(-0.56%)
May 13, 2016 8.880 9.260 8.710 8.950 122,268 -0.03(-0.33%)
May 12, 2016 9.040 9.110 8.960 8.980 58,829 -0.15(-1.64%)
May 11, 2016 9.310 9.310 9.020 9.130 52,678 -0.23(-2.46%)
May 10, 2016 9.740 9.740 9.250 9.360 37,685 -0.07(-0.74%)
May 09, 2016 9.070 9.820 9.070 9.430 50,532 +0.14(+1.51%)
May 06, 2016 9.410 9.450 9.250 9.290 44,057 -0.06(-0.64%)
May 05, 2016 9.800 10.11 9.320 9.350 72,829 -0.22(-2.30%)
May 04, 2016 10.23 10.24 9.530 9.570 81,168 -0.72(-7.00%)
May 03, 2016 10.75 10.75 10.27 10.29 93,408 -0.57(-5.25%)
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.