Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

NVR Inc (NY: NVR )

7,392.14 -65.59 (-0.88%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	1867	1884	1841	1858	38,754	-18.83(-1.00%)
Jan 30, 2017	1833	1890	1828	1877	29,544	+16.83(+0.90%)
Jan 27, 2017	1872	1880	1809	1860	54,558	-41.72(-2.19%)
Jan 26, 2017	1870	1921	1863	1902	48,714	+21.11(+1.12%)
Jan 25, 2017	1723	1893	1723	1881	117,903	+180.61(+10.62%)
Jan 24, 2017	1678	1719	1678	1700	45,278	+27.65(+1.65%)
Jan 23, 2017	1673	1684	1670	1672	16,641	-1.00(-0.06%)
Jan 20, 2017	1673	1683	1662	1673	39,685	-0.21(-0.01%)
Jan 19, 2017	1689	1693	1663	1674	21,507	-13.41(-0.79%)
Jan 18, 2017	1680	1693	1672	1687	16,184	+7.86(+0.47%)
Jan 17, 2017	1698	1700	1672	1679	22,226	-20.89(-1.23%)
Jan 13, 2017		1700	1700	1700	0	-3.63(-0.21%)
Jan 12, 2017	1685	1704	1662	1704	22,407	+12.87(+0.76%)
Jan 11, 2017	1690	1704	1680	1691	24,068	-0.21(-0.01%)
Jan 10, 2017	1683	1699	1672	1691	21,528	+9.47(+0.56%)
Jan 09, 2017	1681	1689	1667	1682	17,127	+3.40(+0.20%)
Jan 06, 2017	1684	1697	1675	1678	23,377	-11.30(-0.67%)
Jan 05, 2017	1676	1691	1672	1689	24,175	+10.63(+0.63%)
Jan 04, 2017	1654	1687	1645	1679	22,598	+28.78(+1.74%)
Jan 03, 2017	1650	1665	1632	1650	37,436	-19.01(-1.14%)
Dec 30, 2016		1669	1669	1669	0	-11.00(-0.65%)
Dec 29, 2016	1683	1689	1675	1680	12,322	+1.00(+0.06%)
Dec 28, 2016	1687	1689	1670	1679	12,977	-5.00(-0.30%)
Dec 27, 2016	1675	1695	1671	1684	11,575	+14.00(+0.84%)
Dec 23, 2016		1670	1670	1670	0	+4.50(+0.27%)
Dec 22, 2016	1666	1673	1658	1666	13,458	+0.16(+0.01%)
Dec 21, 2016	1652	1673	1650	1665	12,321	+14.70(+0.89%)
Dec 20, 2016	1653	1661	1642	1651	11,900	-2.15(-0.13%)
Dec 19, 2016	1637	1664	1631	1653	14,041	+14.19(+0.87%)
Dec 16, 2016	1617	1646	1612	1639	57,621	+23.14(+1.43%)
Dec 15, 2016	1636	1660	1604	1615	35,766	-20.39(-1.25%)
Dec 14, 2016	1671	1673	1636	1636	27,833	-38.29(-2.29%)
Dec 13, 2016	1670	1677	1653	1674	21,413	+8.64(+0.52%)
Dec 12, 2016	1664	1671	1644	1666	23,006	+14.60(+0.88%)
Dec 09, 2016	1658	1670	1640	1651	19,674	-4.78(-0.29%)
Dec 08, 2016	1624	1667	1615	1656	17,369	+28.69(+1.76%)
Dec 07, 2016	1615	1635	1606	1627	27,434	+14.70(+0.91%)
Dec 06, 2016	1582	1612	1577	1612	14,643	+27.37(+1.73%)
Dec 05, 2016	1583	1595	1577	1585	18,232	+7.98(+0.51%)
Dec 02, 2016	1585	1589	1571	1577	20,282	-4.35(-0.28%)
Dec 01, 2016	1596	1604	1570	1581	29,354	-13.71(-0.86%)
Nov 30, 2016	1618	1618	1591	1595	37,146	-18.38(-1.14%)
Nov 29, 2016	1597	1620	1597	1613	22,538	+18.38(+1.15%)
Nov 28, 2016	1598	1600	1580	1595	23,193	-6.00(-0.37%)
Nov 25, 2016	1599	1605	1594	1601	10,617	+4.82(+0.30%)
Nov 23, 2016		1596	1596	1596	0	+1.05(+0.07%)
Nov 22, 2016	1595	1604	1585	1595	21,972	-1.37(-0.09%)
Nov 21, 2016	1603	1611	1588	1596	20,535	-2.12(-0.13%)
Nov 18, 2016	1589	1610	1580	1599	28,567	+18.62(+1.18%)
Nov 17, 2016	1575	1602	1566	1580	36,187	+10.71(+0.68%)
Nov 16, 2016	1552	1585	1545	1569	37,044	+13.33(+0.86%)
Nov 15, 2016	1536	1567	1519	1556	56,178	+8.46(+0.55%)
Nov 14, 2016	1530	1554	1526	1548	38,997	+18.99(+1.24%)
Nov 11, 2016	1510	1535	1510	1529	33,237	+16.65(+1.10%)
Nov 10, 2016	1519	1534	1507	1512	48,633	-8.14(-0.54%)
Nov 09, 2016	1494	1531	1484	1520	44,713	+0.52(+0.03%)
Nov 08, 2016	1514	1531	1500	1519	38,758	+1.48(+0.10%)
Nov 07, 2016	1508	1525	1495	1518	36,818	+14.82(+0.99%)
Nov 04, 2016	1499	1523	1481	1503	44,037	+4.12(+0.27%)
Nov 03, 2016	1495	1499	1478	1499	36,717	+1.87(+0.12%)
Nov 02, 2016	1503	1507	1491	1497	39,170	-10.69(-0.71%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

NVR Inc (NY: NVR )

Historical Prices