Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Dream Finders Homes Inc Cl A (NQ: DFH )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 7, 2022 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, 2021 17.77 17.80 17.28 17.33 610,076 -0.38(-2.15%)
Sep 29, 2021 17.63 18.10 17.63 17.71 258,770 -0.26(-1.45%)
Sep 28, 2021 18.00 18.18 17.69 17.97 152,093 -0.23(-1.26%)
Sep 27, 2021 18.12 18.40 18.03 18.20 100,065 -0.03(-0.16%)
Sep 24, 2021 18.12 18.51 17.84 18.23 88,248 -0.02(-0.11%)
Sep 23, 2021 18.22 18.57 18.08 18.25 63,917 +0.26(+1.45%)
Sep 22, 2021 18.52 18.57 17.95 17.99 283,853 -0.39(-2.12%)
Sep 21, 2021 19.06 19.15 18.30 18.38 415,181 -0.51(-2.70%)
Sep 20, 2021 18.60 18.90 18.13 18.89 239,237 +0.23(+1.23%)
Sep 17, 2021 19.58 19.88 18.65 18.66 754,224 -0.82(-4.21%)
Sep 16, 2021 19.49 20.02 19.20 19.48 198,696 -0.02(-0.10%)
Sep 15, 2021 19.21 19.66 19.00 19.50 131,796 +0.40(+2.09%)
Sep 14, 2021 19.00 19.91 18.55 19.10 548,240 +0.12(+0.61%)
Sep 13, 2021 21.64 21.64 18.86 18.98 594,907 -1.89(-9.08%)
Sep 10, 2021 20.50 21.27 20.48 20.88 151,673 +0.51(+2.50%)
Sep 09, 2021 20.31 20.78 20.13 20.37 91,326 +0.13(+0.64%)
Sep 08, 2021 20.79 20.91 20.11 20.24 177,441 -0.73(-3.48%)
Sep 07, 2021 20.90 21.43 20.80 20.97 367,416 +0.16(+0.77%)
Sep 03, 2021 21.35 21.83 20.75 20.81 166,402 -0.49(-2.30%)
Sep 02, 2021 21.09 21.90 21.09 21.30 237,738 +0.21(+1.00%)
Sep 01, 2021 20.99 21.77 20.75 21.09 469,171 +0.29(+1.39%)
Aug 31, 2021 20.73 21.59 20.60 20.80 613,115 +0.07(+0.34%)
Aug 30, 2021 20.83 20.95 20.02 20.73 287,677 +0.24(+1.17%)
Aug 27, 2021 20.62 20.72 19.74 20.49 288,682 +0.19(+0.94%)
Aug 26, 2021 20.99 21.08 20.16 20.30 383,159 -0.59(-2.82%)
Aug 25, 2021 21.52 21.59 20.64 20.89 377,668 -1.18(-5.35%)
Aug 24, 2021 21.89 22.44 21.85 22.07 97,703 +0.27(+1.24%)
Aug 23, 2021 21.88 22.12 21.64 21.80 83,992 -0.03(-0.14%)
Aug 20, 2021 21.60 22.33 21.50 21.83 103,800 +0.29(+1.35%)
Aug 19, 2021 20.95 21.97 20.59 21.54 92,479 +0.57(+2.72%)
Aug 18, 2021 20.53 21.36 20.11 20.97 111,889 +0.50(+2.44%)
Aug 17, 2021 20.88 20.88 20.07 20.47 111,303 -0.60(-2.85%)
Aug 16, 2021 21.14 21.90 20.68 21.07 109,101 +0.03(+0.14%)
Aug 13, 2021 21.58 22.31 20.95 21.04 366,280 -0.46(-2.14%)
Aug 12, 2021 22.21 22.41 21.34 21.50 446,407 -0.78(-3.50%)
Aug 11, 2021 22.77 22.89 22.26 22.28 212,952 -0.60(-2.62%)
Aug 10, 2021 22.75 24.24 21.51 22.88 873,086 -1.53(-6.27%)
Aug 09, 2021 24.80 24.90 24.12 24.41 88,766 -0.34(-1.37%)
Aug 06, 2021 24.11 24.86 23.55 24.75 86,040 +0.83(+3.47%)
Aug 05, 2021 23.51 24.69 23.51 23.92 77,127 +0.36(+1.53%)
Aug 04, 2021 23.91 24.32 23.29 23.56 55,317 -0.39(-1.63%)
Aug 03, 2021 24.16 24.39 23.38 23.95 63,195 -0.08(-0.33%)
Aug 02, 2021 23.33 24.56 23.15 24.03 79,903 +0.88(+3.80%)
Jul 30, 2021 23.77 24.21 22.56 23.15 158,775 -0.97(-4.02%)
Jul 29, 2021 21.59 24.85 21.50 24.12 524,717 +3.14(+14.97%)
Jul 28, 2021 21.77 22.10 20.56 20.98 98,434 -0.86(-3.94%)
Jul 27, 2021 20.29 21.99 20.02 21.84 154,424 +1.41(+6.90%)
Jul 26, 2021 21.54 21.65 20.32 20.43 67,269 -1.06(-4.93%)
Jul 23, 2021 20.83 21.99 20.55 21.49 84,771 +0.73(+3.52%)
Jul 22, 2021 20.81 21.12 20.19 20.76 58,709 -0.22(-1.05%)
Jul 21, 2021 21.15 21.31 20.38 20.98 79,447 -0.08(-0.38%)
Jul 20, 2021 19.73 21.37 19.65 21.06 134,010 +1.57(+8.06%)
Jul 19, 2021 18.41 19.90 18.30 19.49 236,321 +0.85(+4.56%)
Jul 16, 2021 18.95 19.46 18.52 18.64 150,036 -0.14(-0.75%)
Jul 15, 2021 19.30 19.49 18.05 18.78 274,598 -0.80(-4.09%)
Jul 14, 2021 19.32 19.78 19.11 19.58 504,633 +0.30(+1.56%)
Jul 13, 2021 20.20 20.50 19.05 19.28 261,566 -1.04(-5.12%)
Jul 12, 2021 20.80 20.82 20.20 20.32 85,717 -0.54(-2.59%)
Jul 09, 2021 21.24 21.41 20.77 20.86 80,132 -0.19(-0.90%)
Jul 08, 2021 20.90 21.23 20.31 21.05 154,748 -0.41(-1.91%)
Jul 07, 2021 21.32 22.11 20.87 21.46 153,052 -0.04(-0.19%)
Jul 06, 2021 23.10 23.10 21.21 21.50 190,574 -1.45(-6.32%)
Jul 02, 2021 24.22 24.22 22.80 22.95 118,113 -1.12(-4.65%)
Jul 01, 2021 24.45 24.50 23.64 24.07 192,733 -0.36(-1.47%)
Jun 30, 2021 23.91 24.86 23.91 24.43 226,856 +0.45(+1.88%)
Jun 29, 2021 23.27 24.12 23.27 23.98 171,963 +0.71(+3.05%)
Jun 28, 2021 22.95 23.80 22.86 23.27 130,231 +0.29(+1.26%)
Jun 25, 2021 23.47 23.63 22.91 22.98 200,092 -0.49(-2.09%)
Jun 24, 2021 24.07 24.07 22.80 23.47 296,824 -0.56(-2.33%)
Jun 23, 2021 24.63 24.76 23.90 24.03 182,348 -0.63(-2.55%)
Jun 22, 2021 24.87 24.87 24.00 24.66 171,431 -0.18(-0.72%)
Jun 21, 2021 24.96 24.98 23.78 24.84 206,878 +0.40(+1.64%)
Jun 18, 2021 24.77 25.16 23.52 24.44 296,645 -0.29(-1.17%)
Jun 17, 2021 23.93 25.42 23.84 24.73 505,658 +1.09(+4.61%)
Jun 16, 2021 22.50 24.69 22.33 23.64 908,386 +0.85(+3.73%)
Jun 15, 2021 23.52 23.56 22.35 22.79 280,163 -0.75(-3.19%)
Jun 14, 2021 23.80 24.09 23.20 23.54 302,668 -0.02(-0.08%)
Jun 11, 2021 24.62 24.65 23.01 23.56 338,659 -0.76(-3.13%)
Jun 10, 2021 26.66 26.93 24.25 24.32 486,721 -2.61(-9.69%)
Jun 09, 2021 31.55 31.55 26.83 26.93 362,462 -4.66(-14.75%)
Jun 08, 2021 30.71 31.66 29.96 31.59 132,650 +0.50(+1.61%)
Jun 07, 2021 33.52 34.04 30.87 31.09 211,605 -1.60(-4.89%)
Jun 04, 2021 32.13 33.17 30.57 32.69 152,692 +0.80(+2.51%)
Jun 03, 2021 32.67 33.80 31.51 31.89 144,472 -1.25(-3.77%)
Jun 02, 2021 34.02 34.38 31.01 33.14 660,498 -0.86(-2.53%)
Jun 01, 2021 32.41 36.60 32.41 34.00 429,791 +2.23(+7.02%)
May 28, 2021 28.03 31.94 28.03 31.77 222,549 +3.70(+13.18%)
May 27, 2021 28.62 28.88 27.26 28.07 197,987 -0.30(-1.06%)
May 26, 2021 27.69 28.47 27.25 28.37 111,407 +1.01(+3.69%)
May 25, 2021 28.31 28.89 27.13 27.36 95,026 -0.72(-2.56%)
May 24, 2021 27.75 28.39 27.32 28.08 66,006 +0.48(+1.74%)
May 21, 2021 27.97 28.00 27.21 27.60 87,318 +0.10(+0.36%)
May 20, 2021 26.25 27.79 26.05 27.50 96,096 +1.35(+5.16%)
May 19, 2021 25.86 26.31 25.06 26.15 83,606 +0.35(+1.36%)
May 18, 2021 25.82 26.64 25.80 25.80 83,183 +0.00(+0.00%)
May 17, 2021 26.01 26.25 25.09 25.80 75,654 -0.10(-0.39%)
May 14, 2021 25.83 26.00 24.10 25.90 104,997 +0.42(+1.65%)
May 13, 2021 25.56 27.06 24.59 25.48 152,610 +0.55(+2.21%)
May 12, 2021 27.79 28.47 24.58 24.93 374,653 -3.02(-10.81%)
May 11, 2021 27.65 28.83 27.08 27.95 163,498 -0.20(-0.71%)
May 10, 2021 27.90 28.98 27.09 28.15 126,837 +0.61(+2.21%)
May 07, 2021 26.46 27.73 26.40 27.54 66,407 +1.25(+4.75%)
May 06, 2021 26.77 27.80 26.00 26.29 170,171 -0.67(-2.49%)
May 05, 2021 26.24 27.67 25.63 26.96 128,719 +0.85(+3.26%)
May 04, 2021 26.09 26.27 25.25 26.11 52,186 +0.03(+0.12%)
May 03, 2021 25.41 26.45 25.03 26.08 85,915 +0.80(+3.16%)
Apr 30, 2021 25.72 26.20 24.95 25.28 111,100 -0.66(-2.54%)
Apr 29, 2021 25.66 26.63 25.45 25.94 56,814 +0.15(+0.58%)
Apr 28, 2021 25.28 26.77 25.28 25.79 87,495 +0.54(+2.14%)
Apr 27, 2021 24.79 25.87 24.34 25.25 98,308 +0.59(+2.39%)
Apr 26, 2021 23.75 24.80 23.75 24.66 95,182 +0.77(+3.22%)
Apr 23, 2021 23.45 24.18 23.39 23.89 129,600 +0.59(+2.53%)
Apr 22, 2021 23.16 23.60 22.89 23.30 78,584 +0.27(+1.17%)
Apr 21, 2021 22.09 23.27 22.05 23.03 105,397 +0.89(+4.02%)
Apr 20, 2021 22.47 22.53 21.62 22.14 89,009 -0.39(-1.73%)
Apr 19, 2021 23.24 23.97 22.38 22.53 42,351 -0.73(-3.14%)
Apr 16, 2021 23.00 23.81 22.50 23.26 130,700 +0.10(+0.43%)
Apr 15, 2021 24.15 24.23 23.00 23.16 86,742 -0.79(-3.30%)
Apr 14, 2021 23.60 24.31 23.60 23.95 102,068 +0.35(+1.48%)
Apr 13, 2021 24.02 24.02 23.19 23.60 67,642 -0.36(-1.50%)
Apr 12, 2021 23.73 24.20 23.50 23.96 42,092 +0.06(+0.25%)
Apr 09, 2021 23.15 24.35 23.02 23.90 78,800 +0.45(+1.92%)
Apr 08, 2021 23.61 24.26 23.17 23.45 53,529 -0.33(-1.39%)
Apr 07, 2021 24.60 24.61 23.50 23.78 113,522 -0.82(-3.33%)
Apr 06, 2021 25.13 25.42 24.29 24.60 113,341 -0.31(-1.24%)
Apr 05, 2021 25.09 25.46 24.56 24.91 53,546 -0.03(-0.12%)
Apr 01, 2021 24.27 24.98 23.94 24.94 102,300 +0.87(+3.61%)
Mar 31, 2021 23.97 24.80 23.51 24.07 124,919 +0.58(+2.47%)
Mar 30, 2021 22.46 24.16 22.03 23.49 122,117 +0.91(+4.03%)
Mar 29, 2021 23.20 23.65 22.00 22.58 103,481 -0.66(-2.84%)
Mar 26, 2021 22.14 23.53 21.89 23.24 114,900 +1.36(+6.22%)
Mar 25, 2021 22.18 22.77 21.14 21.88 126,890 -0.12(-0.55%)
Mar 24, 2021 22.27 23.33 21.82 22.00 113,081 -0.16(-0.72%)
Mar 23, 2021 22.77 22.98 22.00 22.16 204,957 -0.61(-2.68%)
Mar 22, 2021 22.62 23.40 22.33 22.77 316,655 +0.58(+2.61%)
Mar 19, 2021 22.70 23.24 22.00 22.19 660,300 -0.57(-2.50%)
Mar 18, 2021 25.01 25.01 22.33 22.76 195,283 -2.27(-9.07%)
Mar 17, 2021 25.90 26.23 23.85 25.03 300,623 -0.73(-2.83%)
Mar 16, 2021 27.07 28.50 25.74 25.76 169,504 -1.21(-4.49%)
Mar 15, 2021 26.81 27.00 26.29 26.97 112,108 +0.47(+1.77%)
Mar 12, 2021 26.00 27.00 25.00 26.50 104,100 +0.42(+1.61%)
Mar 11, 2021 25.44 26.91 25.03 26.08 178,928 +1.02(+4.07%)
Mar 10, 2021 23.80 25.20 23.54 25.06 253,785 +1.44(+6.10%)
Mar 09, 2021 22.99 23.84 22.40 23.62 140,631 +1.45(+6.54%)
Mar 08, 2021 21.87 22.98 21.65 22.17 146,935 +0.61(+2.83%)
Mar 05, 2021 23.15 23.23 20.15 21.56 377,000 -1.64(-7.07%)
Mar 04, 2021 23.07 23.57 22.61 23.20 198,326 -0.04(-0.17%)
Mar 03, 2021 23.22 23.94 22.77 23.24 87,679 +0.02(+0.09%)
Mar 02, 2021 22.30 23.48 22.07 23.22 161,665 +0.86(+3.85%)
Mar 01, 2021 23.66 24.18 21.68 22.36 378,368 -1.07(-4.57%)
Feb 26, 2021 23.50 24.50 22.75 23.43 156,500 -0.48(-2.01%)
Feb 25, 2021 24.97 25.90 23.36 23.91 182,759 -1.26(-5.01%)
Feb 24, 2021 24.43 25.77 23.75 25.17 125,866 +0.56(+2.28%)
Feb 23, 2021 24.20 24.72 22.95 24.61 176,715 -0.47(-1.87%)
Feb 22, 2021 26.38 26.75 24.50 25.08 142,634 -1.43(-5.39%)
Feb 19, 2021 25.82 27.21 25.63 26.51 132,600 +0.72(+2.79%)
Feb 18, 2021 25.51 26.75 25.41 25.79 130,114 -0.35(-1.34%)
Feb 17, 2021 24.68 27.49 24.47 26.14 229,673 +1.24(+4.98%)
Feb 16, 2021 27.25 28.08 23.73 24.90 561,252 -3.96(-13.72%)
Feb 12, 2021 28.61 29.62 28.20 28.86 224,500 -0.10(-0.35%)
Feb 11, 2021 29.50 30.66 28.42 28.96 182,352 -0.61(-2.06%)
Feb 10, 2021 29.80 30.04 28.56 29.57 123,239 -0.23(-0.77%)
Feb 09, 2021 29.26 29.99 28.20 29.80 198,128 -0.11(-0.37%)
Feb 08, 2021 31.67 31.70 29.80 29.91 238,768 +0.00(+0.00%)
Feb 05, 2021 27.74 31.98 27.66 29.91 503,900 +2.31(+8.37%)
Feb 04, 2021 26.20 28.93 26.20 27.60 356,346 +1.60(+6.15%)
Feb 03, 2021 24.81 26.20 24.50 26.00 252,969 +1.35(+5.48%)
Feb 02, 2021 26.00 26.50 24.55 24.65 276,449 -1.29(-4.97%)
Feb 01, 2021 23.89 26.44 23.50 25.94 548,180 +2.79(+12.05%)
Jan 29, 2021 21.00 24.00 20.10 23.15 852,700 +2.55(+12.38%)
Jan 28, 2021 22.25 23.18 20.50 20.60 445,003 -1.88(-8.36%)
Jan 27, 2021 22.55 24.59 21.71 22.48 1,230,311 -0.58(-2.52%)
Jan 26, 2021 21.25 23.72 20.87 23.06 802,049 +1.56(+7.26%)
Jan 25, 2021 22.25 22.25 20.29 21.50 1,086,387 +0.11(+0.51%)
Jan 22, 2021 20.05 26.00 19.50 21.39 2,482,500 +0.44(+2.10%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.