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

D.R.Horton (NY: DHI )

169.00 -0.29 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2002 18.85 19.36 18.81 19.35 1,745,300 +0.50(+2.67%)
Apr 29, 2002 19.05 19.16 18.76 18.85 1,363,000 +0.32(+1.74%)
Apr 26, 2002 19.18 19.35 18.38 18.52 1,037,500 -0.64(-3.33%)
Apr 25, 2002 19.36 19.37 18.84 19.16 1,090,300 -0.20(-1.05%)
Apr 24, 2002 19.73 19.76 18.98 19.36 1,938,400 -0.02(-0.12%)
Apr 23, 2002 19.04 19.82 18.86 19.39 3,719,900 +0.68(+3.65%)
Apr 22, 2002 18.79 18.84 18.43 18.70 3,577,800 +0.44(+2.42%)
Apr 19, 2002 17.85 18.29 17.81 18.26 1,132,400 +0.46(+2.57%)
Apr 18, 2002 18.15 18.15 17.30 17.80 1,903,200 -0.15(-0.84%)
Apr 17, 2002 18.07 18.50 17.81 17.95 1,499,800 -0.05(-0.25%)
Apr 16, 2002 18.14 18.23 17.55 18.00 1,501,600 -0.33(-1.80%)
Apr 15, 2002 18.00 18.61 17.51 18.33 1,782,200 +0.18(+0.99%)
Apr 12, 2002 17.85 18.30 17.78 18.15 1,051,800 +0.39(+2.20%)
Apr 11, 2002 18.26 18.40 17.62 17.76 1,589,300 -0.55(-2.99%)
Apr 10, 2002 18.49 18.83 18.07 18.31 1,478,000 -9.52(-34.22%)
Apr 05, 2002 27.75 28.05 27.23 27.83 847,300 +0.20(+0.71%)
Apr 04, 2002 28.16 28.34 27.34 27.64 1,259,400 -0.57(-2.02%)
Apr 03, 2002 27.70 28.56 27.59 28.21 1,614,700 +0.87(+3.18%)
Apr 02, 2002 27.56 27.74 26.76 27.34 1,328,100 -0.23(-0.82%)
Apr 01, 2002 28.27 27.95 26.74 27.56 11,480,000 -0.71(-2.52%)
Mar 29, 2002 28.80 29.05 27.62 28.27 1,230,700 +0.00(+0.00%)
Mar 28, 2002 28.80 29.05 27.62 28.27 1,227,700 -0.41(-1.44%)
Mar 27, 2002 29.93 29.99 28.48 28.69 1,421,000 -1.13(-3.80%)
Mar 26, 2002 28.35 30.00 28.14 29.82 1,629,600 +1.77(+6.31%)
Mar 25, 2002 29.48 29.77 28.01 28.05 1,365,200 -1.25(-4.25%)
Mar 22, 2002 27.98 29.39 27.91 29.30 1,819,400 +1.51(+5.43%)
Mar 21, 2002 28.35 28.71 27.38 27.79 2,671,400 -0.41(-1.46%)
Mar 20, 2002 30.68 30.75 28.12 28.20 2,875,200 -1.99(-6.58%)
Mar 19, 2002 29.34 30.52 28.94 30.19 2,182,400 +0.70(+2.37%)
Mar 18, 2002 30.52 30.94 29.48 29.49 1,801,700 -1.03(-3.37%)
Mar 15, 2002 31.27 31.27 30.23 30.52 1,438,000 -0.75(-2.40%)
Mar 14, 2002 32.04 32.24 31.25 31.27 697,500 -0.77(-2.39%)
Mar 13, 2002 32.36 32.81 32.01 32.03 799,100 -0.29(-0.90%)
Mar 12, 2002 31.70 32.55 31.35 32.33 1,278,600 +0.64(+2.01%)
Mar 11, 2002 31.12 32.10 30.86 31.69 1,138,300 +0.26(+0.84%)
Mar 08, 2002 31.95 32.24 30.86 31.43 1,735,900 -0.15(-0.48%)
Mar 07, 2002 32.21 32.26 31.16 31.57 1,811,800 -0.19(-0.59%)
Mar 06, 2002 30.45 32.02 30.39 31.76 1,380,100 +1.06(+3.44%)
Mar 05, 2002 30.75 31.24 30.60 30.70 1,908,200 -0.62(-1.99%)
Mar 04, 2002 30.90 32.11 30.59 31.33 16,700,000 +0.89(+2.93%)
Mar 01, 2002 29.93 30.43 29.58 30.43 1,096,400 +0.51(+1.70%)
Feb 28, 2002 29.66 30.29 29.57 29.93 1,616,800 +0.29(+0.99%)
Feb 27, 2002 30.00 30.04 28.34 29.63 1,899,300 +0.25(+0.84%)
Feb 26, 2002 28.31 30.00 28.24 29.39 2,133,900 +1.38(+4.93%)
Feb 25, 2002 27.41 28.04 27.41 28.00 1,394,300 +0.77(+2.84%)
Feb 22, 2002 27.74 27.75 26.80 27.23 1,667,400 -0.52(-1.86%)
Feb 21, 2002 27.23 28.07 26.77 27.75 2,803,700 +0.52(+1.93%)
Feb 20, 2002 27.73 27.97 26.45 27.23 11,230,000 -0.50(-1.81%)
Feb 19, 2002 27.68 28.11 27.28 27.73 7,760,000 +0.20(+0.74%)
Feb 18, 2002 28.05 28.19 27.26 27.52 1,510,000 +0.00(+0.00%)
Feb 15, 2002 28.05 28.19 27.26 27.52 1,502,400 -0.49(-1.74%)
Feb 14, 2002 27.75 28.28 27.64 28.01 1,040,600 +0.55(+2.02%)
Feb 13, 2002 27.74 27.94 27.15 27.46 609,700 +0.09(+0.33%)
Feb 12, 2002 27.20 27.60 26.97 27.37 881,800 +0.17(+0.63%)
Feb 11, 2002 27.02 27.32 26.81 27.20 944,000 +0.18(+0.67%)
Feb 08, 2002 26.95 27.45 26.55 27.02 3,396,800 +0.06(+0.22%)
Feb 07, 2002 26.82 27.41 26.81 26.95 1,089,100 -0.24(-0.88%)
Feb 06, 2002 27.98 28.05 26.89 27.20 1,319,300 -0.54(-1.95%)
Feb 05, 2002 27.76 27.94 26.84 27.73 1,373,400 -0.40(-1.41%)
Feb 04, 2002 27.71 28.49 27.68 28.13 1,544,700 +0.67(+2.43%)
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.