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 (%)
Aug 31, 2009 13.51 13.57 13.22 13.41 4,783,791 -0.31(-2.26%)
Aug 28, 2009 13.71 13.88 13.52 13.72 6,190,036 +0.19(+1.40%)
Aug 27, 2009 13.63 13.71 12.91 13.53 9,156,430 -0.26(-1.89%)
Aug 26, 2009 13.22 13.90 13.03 13.79 16,652,668 +0.74(+5.67%)
Aug 25, 2009 12.81 13.35 12.81 13.05 6,254,853 +0.38(+3.00%)
Aug 24, 2009 12.85 13.00 12.61 12.67 7,123,124 +0.01(+0.08%)
Aug 21, 2009 12.42 12.89 12.38 12.66 7,572,698 +0.42(+3.43%)
Aug 20, 2009 11.99 12.38 11.96 12.24 5,344,983 +0.30(+2.51%)
Aug 19, 2009 11.69 12.10 11.50 11.94 8,390,423 -0.28(-2.29%)
Aug 18, 2009 11.89 12.32 11.76 12.22 8,455,389 +0.36(+3.03%)
Aug 17, 2009 12.19 12.19 11.78 11.86 12,428,070 -0.56(-4.51%)
Aug 14, 2009 12.95 12.96 12.27 12.42 10,157,224 -0.53(-4.09%)
Aug 13, 2009 13.25 13.25 12.61 12.95 12,264,757 -0.50(-3.72%)
Aug 12, 2009 13.42 13.80 13.06 13.45 10,866,396 +0.34(+2.59%)
Aug 11, 2009 12.83 13.25 12.50 13.11 8,466,323 +0.32(+2.50%)
Aug 10, 2009 13.51 13.51 12.65 12.79 9,344,945 -0.73(-5.40%)
Aug 07, 2009 13.22 13.80 12.95 13.52 13,421,169 +0.98(+7.81%)
Aug 06, 2009 12.68 12.82 12.36 12.54 7,680,301 -0.06(-0.48%)
Aug 05, 2009 12.37 12.79 11.99 12.60 10,363,103 +0.33(+2.69%)
Aug 04, 2009 11.47 12.52 11.08 12.27 14,014,910 +0.52(+4.43%)
Aug 03, 2009 11.75 11.88 11.43 11.75 7,290,017 +0.16(+1.38%)
Jul 31, 2009 11.34 11.70 11.30 11.59 5,094,722 +0.20(+1.76%)
Jul 30, 2009 11.34 11.59 10.97 11.39 7,239,712 +0.22(+1.97%)
Jul 29, 2009 11.28 11.37 10.99 11.17 6,117,801 -0.23(-2.02%)
Jul 28, 2009 11.21 11.55 11.11 11.40 6,161,728 +0.03(+0.26%)
Jul 27, 2009 10.94 11.52 10.80 11.37 10,640,592 +0.24(+2.16%)
Jul 24, 2009 11.01 11.23 10.76 11.13 704 -0.04(-0.36%)
Jul 23, 2009 10.53 11.39 10.41 11.17 12,395,282 +0.79(+7.61%)
Jul 22, 2009 9.760 10.46 9.720 10.38 7,081,713 +0.55(+5.60%)
Jul 21, 2009 10.09 10.18 9.660 9.830 4,596,008 -0.21(-2.09%)
Jul 20, 2009 9.970 10.23 9.830 10.04 9,469,796 +0.14(+1.41%)
Jul 17, 2009 9.720 10.11 9.690 9.900 7,562,256 +0.26(+2.70%)
Jul 16, 2009 9.350 9.700 9.230 9.640 7,988,303 +0.27(+2.88%)
Jul 15, 2009 9.260 9.460 9.070 9.370 10,480,874 +0.49(+5.52%)
Jul 14, 2009 8.530 8.910 8.400 8.880 7,418,911 +0.35(+4.10%)
Jul 13, 2009 8.400 8.550 8.320 8.530 9,233,122 +0.03(+0.35%)
Jul 10, 2009 8.630 8.670 8.270 8.500 5,525,614 -0.19(-2.19%)
Jul 09, 2009 8.480 8.800 8.430 8.690 6,559,871 +0.29(+3.45%)
Jul 08, 2009 8.530 8.560 8.260 8.400 12,549,233 -0.09(-1.06%)
Jul 07, 2009 8.780 8.890 8.450 8.490 9,397,272 -0.28(-3.19%)
Jul 06, 2009 9.010 9.180 8.660 8.770 9,216,656 -0.33(-3.63%)
Jul 02, 2009 9.250 9.280 9.100 9.100 6,839,910 -0.24(-2.57%)
Jul 01, 2009 9.320 9.530 9.280 9.340 7,309,418 -0.02(-0.21%)
Jun 30, 2009 9.480 9.720 9.350 9.360 8,826,162 -0.18(-1.89%)
Jun 29, 2009 9.810 9.840 9.410 9.540 7,804,846 -0.06(-0.63%)
Jun 26, 2009 9.550 9.810 9.520 9.600 7,712,909 +0.03(+0.31%)
Jun 25, 2009 9.255 9.600 9.230 9.570 8,691,517 +0.44(+4.82%)
Jun 24, 2009 9.250 9.480 9.010 9.130 12,440,816 -0.02(-0.22%)
Jun 23, 2009 9.310 9.450 9.070 9.150 8,568,539 -0.03(-0.33%)
Jun 22, 2009 9.250 9.490 9.160 9.180 10,278,217 -0.21(-2.24%)
Jun 19, 2009 9.460 9.520 9.290 9.390 9,803,304 +0.05(+0.54%)
Jun 18, 2009 9.810 9.820 9.210 9.340 5,591,924 -0.34(-3.51%)
Jun 17, 2009 9.630 9.870 9.160 9.680 9,472,811 +0.17(+1.79%)
Jun 16, 2009 9.390 9.800 9.300 9.510 7,173,467 +0.12(+1.28%)
Jun 15, 2009 9.350 9.559 9.270 9.390 9,590,894 -0.18(-1.88%)
Jun 12, 2009 9.470 9.580 9.310 9.570 7,986,749 -0.02(-0.21%)
Jun 11, 2009 9.620 9.660 9.420 9.590 8,299,315 -0.03(-0.31%)
Jun 10, 2009 9.820 9.910 9.480 9.620 6,753,798 -0.07(-0.72%)
Jun 09, 2009 9.720 9.900 9.580 9.690 6,978,513 +0.03(+0.31%)
Jun 08, 2009 9.500 9.790 9.350 9.660 10,755,726 +0.45(+4.89%)
Jun 05, 2009 9.680 9.680 9.150 9.210 9,585,949 -0.20(-2.13%)
Jun 04, 2009 9.170 9.540 9.050 9.410 7,339,786 +0.25(+2.73%)
Jun 03, 2009 9.540 9.600 9.010 9.160 8,106,678 -0.47(-4.88%)
Jun 02, 2009 9.240 9.830 9.210 9.630 9,982,851 +0.38(+4.11%)
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.