Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PulteGroup (NY: PHM )

111.31 -2.90 (-2.54%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 18, 2024 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 (%)
Sep 30, 2009 9.864 9.899 9.328 9.501 11,476,580 -0.33(-3.34%)
Sep 29, 2009 9.933 10.00 9.743 9.829 5,552,814 +0.06(+0.62%)
Sep 28, 2009 9.708 9.855 9.605 9.769 3,568,540 +0.10(+1.07%)
Sep 25, 2009 9.795 10.05 9.613 9.665 6,791,632 -0.29(-2.95%)
Sep 24, 2009 10.35 10.62 9.838 9.959 12,304,058 -0.32(-3.11%)
Sep 23, 2009 10.66 10.75 10.26 10.28 17,736,478 -0.45(-4.19%)
Sep 22, 2009 10.98 11.05 10.63 10.73 6,312,139 -0.12(-1.12%)
Sep 21, 2009 10.88 11.02 10.61 10.85 6,459,632 -0.14(-1.26%)
Sep 18, 2009 11.17 11.40 10.97 10.99 10,117,311 -0.44(-3.86%)
Sep 17, 2009 11.39 11.65 10.81 11.43 9,018,474 +0.34(+3.06%)
Sep 16, 2009 10.91 11.37 10.84 11.09 8,666,093 +0.32(+2.95%)
Sep 15, 2009 10.50 10.87 10.46 10.77 7,075,090 +0.30(+2.89%)
Sep 14, 2009 10.50 10.57 10.36 10.47 6,519,262 -0.16(-1.55%)
Sep 11, 2009 10.92 10.92 10.46 10.63 5,921,892 -0.23(-2.15%)
Sep 10, 2009 10.71 10.92 10.54 10.87 3,557,821 +0.16(+1.54%)
Sep 09, 2009 10.62 10.76 10.45 10.70 6,624,613 +0.02(+0.16%)
Sep 08, 2009 10.78 10.81 10.48 10.69 5,068,380 +0.02(+0.16%)
Sep 04, 2009 10.55 10.68 10.37 10.67 4,626,516 +0.11(+1.06%)
Sep 03, 2009 10.30 10.59 10.22 10.56 6,523,019 +0.25(+2.43%)
Sep 02, 2009 10.55 10.67 10.17 10.30 8,910,046 -0.33(-3.09%)
Sep 01, 2009 10.99 11.34 10.57 10.63 9,483,642 -0.42(-3.76%)
Aug 31, 2009 11.22 11.23 10.94 11.05 7,812,807 -0.33(-2.89%)
Aug 28, 2009 11.42 11.60 11.13 11.38 7,628,958 +0.03(+0.23%)
Aug 27, 2009 11.37 11.52 10.78 11.35 10,888,177 -0.16(-1.43%)
Aug 26, 2009 11.43 11.75 11.17 11.52 8,835,909 +0.22(+1.99%)
Aug 25, 2009 11.12 11.58 11.08 11.29 10,953,970 +0.38(+3.49%)
Aug 24, 2009 11.04 11.31 10.82 10.91 8,713,676 -0.04(-0.40%)
Aug 21, 2009 10.81 11.22 10.77 10.95 10,337,718 +0.24(+2.26%)
Aug 20, 2009 10.53 10.75 10.50 10.71 10,778,172 +0.10(+0.98%)
Aug 19, 2009 10.44 10.69 10.34 10.61 8,129,842 -0.05(-0.49%)
Aug 18, 2009 10.70 10.89 10.43 10.66 13,128,633 +0.40(+3.95%)
Aug 17, 2009 10.30 10.85 10.21 10.25 9,212,767 -0.54(-5.03%)
Aug 14, 2009 11.01 11.07 10.49 10.80 6,667,562 -0.22(-1.96%)
Aug 13, 2009 11.14 11.21 10.72 11.01 7,616,173 -0.10(-0.93%)
Aug 12, 2009 10.90 11.40 10.88 11.12 11,038,603 +0.47(+4.38%)
Aug 11, 2009 10.46 10.73 10.15 10.65 15,221,085 +0.03(+0.33%)
Aug 10, 2009 10.88 10.90 10.52 10.62 8,317,909 -0.31(-2.85%)
Aug 07, 2009 10.58 11.23 10.48 10.93 15,950,505 +0.66(+6.40%)
Aug 06, 2009 10.37 10.52 10.17 10.27 9,348,327 -0.04(-0.42%)
Aug 05, 2009 10.11 10.39 9.752 10.31 12,195,520 +0.26(+2.58%)
Aug 04, 2009 9.708 10.31 9.190 10.05 20,771,222 -0.06(-0.60%)
Aug 03, 2009 9.916 10.28 9.864 10.11 11,438,749 +0.29(+2.90%)
Jul 31, 2009 9.544 9.925 9.432 9.829 9,300,959 +0.28(+2.90%)
Jul 30, 2009 9.363 9.726 9.285 9.553 11,082,907 +0.27(+2.89%)
Jul 29, 2009 9.267 9.358 9.060 9.285 6,739,889 -0.03(-0.37%)
Jul 28, 2009 8.956 9.440 8.939 9.319 10,166,372 +0.16(+1.79%)
Jul 27, 2009 8.438 9.267 8.325 9.155 11,485,773 +0.73(+8.62%)
Jul 24, 2009 8.403 8.489 8.126 8.429 1,110 -0.03(-0.31%)
Jul 23, 2009 8.170 8.602 8.066 8.455 9,039,673 +0.35(+4.38%)
Jul 22, 2009 7.694 8.187 7.668 8.100 9,404,833 +0.35(+4.58%)
Jul 21, 2009 7.919 8.074 7.711 7.746 5,799,524 -0.22(-2.71%)
Jul 20, 2009 7.910 8.170 7.884 7.962 5,003,336 +0.06(+0.77%)
Jul 17, 2009 8.040 8.074 7.824 7.902 7,959,137 +0.10(+1.33%)
Jul 16, 2009 7.625 7.858 7.417 7.798 5,121,323 +0.29(+3.92%)
Jul 15, 2009 7.426 7.547 7.331 7.504 3,806,463 +0.29(+3.95%)
Jul 14, 2009 7.089 7.296 6.925 7.219 5,669,730 +0.18(+2.58%)
Jul 13, 2009 7.046 7.089 6.830 7.037 7,081,408 +0.00(+0.00%)
Jul 10, 2009 7.028 7.132 6.847 7.037 5,491,200 -0.08(-1.09%)
Jul 09, 2009 6.881 7.149 6.881 7.115 6,928,540 +0.27(+3.91%)
Jul 08, 2009 7.011 7.072 6.778 6.847 6,983,264 -0.15(-2.10%)
Jul 07, 2009 7.098 7.158 6.994 6.994 5,319,643 -0.20(-2.76%)
Jul 06, 2009 7.314 7.391 7.089 7.193 6,754,568 -0.17(-2.35%)
Jul 02, 2009 7.703 7.703 7.366 7.366 3,913,982 -0.38(-4.91%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.