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 31, 2018 9.030 9.270 9.020 9.220 29,806 +0.19(+2.10%)
Jul 30, 2018 8.790 9.170 8.720 9.030 98,980 +0.25(+2.85%)
Jul 27, 2018 9.450 9.450 8.720 8.780 172,800 -0.68(-7.19%)
Jul 26, 2018 9.490 9.550 9.390 9.460 24,051 -0.04(-0.42%)
Jul 25, 2018 9.840 9.870 9.460 9.500 151,721 -0.34(-3.46%)
Jul 24, 2018 9.980 9.980 9.840 9.840 19,277 -0.07(-0.71%)
Jul 23, 2018 10.00 10.11 9.810 9.910 56,198 -0.09(-0.90%)
Jul 20, 2018 10.07 10.15 10.00 10.00 25,505 -0.07(-0.70%)
Jul 19, 2018 9.900 10.09 9.870 10.07 30,324 +0.12(+1.21%)
Jul 18, 2018 9.930 10.00 9.760 9.950 32,177 +0.02(+0.20%)
Jul 17, 2018 9.980 10.05 9.910 9.930 26,000 -0.08(-0.80%)
Jul 16, 2018 10.04 10.11 9.930 10.01 26,080 -0.06(-0.60%)
Jul 13, 2018 9.850 10.12 9.850 10.07 60,376 -0.08(-0.79%)
Jul 12, 2018 10.21 10.23 9.930 10.15 16,297 +0.00(+0.00%)
Jul 11, 2018 10.33 10.41 10.13 10.15 22,587 -0.21(-2.03%)
Jul 10, 2018 10.31 10.40 10.22 10.36 25,583 +0.05(+0.48%)
Jul 09, 2018 10.31 10.37 10.22 10.31 29,245 +0.07(+0.68%)
Jul 06, 2018 10.36 10.47 10.14 10.24 37,603 -0.15(-1.44%)
Jul 05, 2018 10.11 10.50 10.01 10.39 67,630 +0.31(+3.08%)
Jul 03, 2018 10.08 10.08 10.08 0 +0.23(+2.34%)
Jul 02, 2018 9.920 10.000 9.760 9.850 31,657 -0.12(-1.20%)
Jun 29, 2018 10.08 10.10 9.960 9.970 54,957 -0.01(-0.10%)
Jun 28, 2018 9.980 10.05 9.900 9.980 50,249 +0.03(+0.30%)
Jun 27, 2018 10.15 10.17 9.910 9.950 44,582 -0.21(-2.07%)
Jun 26, 2018 10.24 10.24 10.02 10.16 52,402 +0.06(+0.59%)
Jun 25, 2018 10.24 10.35 10.09 10.10 86,309 -0.17(-1.66%)
Jun 22, 2018 10.34 10.40 10.20 10.27 145,006 -0.03(-0.29%)
Jun 21, 2018 10.21 10.33 10.15 10.30 51,506 +0.08(+0.78%)
Jun 20, 2018 10.10 10.27 9.930 10.22 34,752 +0.17(+1.69%)
Jun 19, 2018 9.930 10.08 9.870 10.05 51,947 +0.03(+0.30%)
Jun 18, 2018 10.14 10.22 9.767 10.02 62,811 -0.18(-1.76%)
Jun 15, 2018 10.27 10.11 10.20 39,943 -0.01(-0.10%)
Jun 14, 2018 10.03 10.21 9.820 10.21 69,278 +0.12(+1.19%)
Jun 13, 2018 10.32 10.32 9.750 10.09 155,632 -0.37(-3.54%)
Jun 12, 2018 10.33 10.46 10.29 10.46 20,888 +0.18(+1.75%)
Jun 11, 2018 10.45 10.54 10.25 10.28 35,466 -0.19(-1.81%)
Jun 08, 2018 10.10 10.59 10.10 10.47 40,829 +0.38(+3.77%)
Jun 07, 2018 10.13 10.25 10.08 10.09 71,674 +0.00(+0.00%)
Jun 06, 2018 10.18 10.09 36,683 +0.06(+0.60%)
Jun 05, 2018 10.11 10.20 9.980 10.03 64,216 -0.09(-0.89%)
Jun 04, 2018 10.01 10.18 10.01 10.12 33,434 +0.13(+1.30%)
Jun 01, 2018 10.11 10.13 9.850 9.990 89,479 -0.10(-0.99%)
May 31, 2018 10.12 10.26 10.08 10.09 69,584 -0.05(-0.49%)
May 30, 2018 10.28 10.39 9.980 10.14 107,167 -0.09(-0.88%)
May 29, 2018 10.13 10.29 10.10 10.23 45,683 +0.01(+0.10%)
May 25, 2018 10.22 10.22 10.22 0 +0.15(+1.49%)
May 24, 2018 10.21 10.21 9.990 10.07 50,232 -0.14(-1.37%)
May 23, 2018 10.00 10.30 9.965 10.21 75,944 +0.18(+1.79%)
May 22, 2018 10.27 10.27 10.03 10.03 57,220 -0.22(-2.15%)
May 21, 2018 10.17 10.27 10.13 10.25 31,493 +0.13(+1.28%)
May 18, 2018 9.960 10.18 9.930 10.12 57,963 +0.20(+2.02%)
May 17, 2018 10.09 10.21 9.890 9.920 75,207 -0.19(-1.88%)
May 16, 2018 9.760 10.26 9.760 10.11 90,135 +0.39(+4.01%)
May 15, 2018 9.620 9.900 9.530 9.720 120,121 +0.07(+0.73%)
May 14, 2018 9.780 9.880 9.610 9.650 61,353 +0.00(+0.00%)
May 11, 2018 9.650 9.810 9.650 9.650 41,844 +0.00(+0.00%)
May 10, 2018 9.720 9.780 9.580 9.650 50,458 -0.07(-0.72%)
May 09, 2018 9.820 9.890 9.680 9.720 115,155 -0.10(-1.02%)
May 08, 2018 9.900 10.02 9.790 9.820 75,653 -0.10(-1.01%)
May 07, 2018 10.07 10.16 9.870 9.920 78,607 -0.18(-1.78%)
May 04, 2018 10.05 10.21 10.05 10.10 43,749 -0.03(-0.30%)
May 03, 2018 10.01 10.34 9.980 10.13 56,746 +0.11(+1.10%)
May 02, 2018 10.33 10.38 10.00 10.02 56,885 -0.29(-2.81%)
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.