Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

NVR Inc (NY: NVR )

7,680.73 +225.42 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 28, 2014 1249 1265 1246 1259 16,854 +20.94(+1.69%)
Nov 26, 2014 1225 1238 1238 1238 19,600 -6.26(-0.50%)
Nov 25, 2014 1236 1244 1230 1244 14,824 +5.25(+0.42%)
Nov 24, 2014 1240 1245 1230 1239 24,525 +9.11(+0.74%)
Nov 21, 2014 1243 1250 1225 1230 15,044 -1.84(-0.15%)
Nov 20, 2014 1215 1250 1215 1231 29,514 +8.10(+0.66%)
Nov 19, 2014 1221 1225 1211 1223 31,571 -1.64(-0.13%)
Nov 18, 2014 1229 1235 1225 1225 26,376 -5.99(-0.49%)
Nov 17, 2014 1230 1240 1229 1231 20,484 -8.99(-0.73%)
Nov 14, 2014 1238 1240 1231 1240 18,642 -1.26(-0.10%)
Nov 13, 2014 1243 1245 1238 1241 17,533 +1.64(+0.13%)
Nov 12, 2014 1243 1244 1233 1240 18,053 -3.18(-0.26%)
Nov 11, 2014 1235 1245 1230 1243 28,161 +5.79(+0.47%)
Nov 10, 2014 1233 1247 1226 1237 38,448 +2.50(+0.20%)
Nov 07, 2014 1240 1245 1226 1234 19,704 -7.26(-0.58%)
Nov 06, 2014 1209 1245 1209 1242 27,196 +15.15(+1.24%)
Nov 05, 2014 1225 1227 1208 1227 17,908 +1.22(+0.10%)
Nov 04, 2014 1229 1245 1205 1225 27,691 -5.14(-0.42%)
Nov 03, 2014 1211 1241 1211 1231 33,864 +2.95(+0.24%)
Oct 31, 2014 1228 1228 1211 1228 16,932 -0.83(-0.07%)
Oct 30, 2014 1217 1240 1210 1228 14,560 +1.05(+0.09%)
Oct 29, 2014 1243 1243 1212 1227 25,421 -18.64(-1.50%)
Oct 28, 2014 1220 1258 1219 1246 60,814 +24.63(+2.02%)
Oct 27, 2014 1190 1222 1205 1221 37,430 +16.48(+1.37%)
Oct 24, 2014 1205 1208 1191 1205 28,572 -6.59(-0.54%)
Oct 23, 2014 1210 1225 1198 1211 38,684 +1.48(+0.12%)
Oct 22, 2014 1196 1215 1189 1210 44,271 +0.04(+0.00%)
Oct 21, 2014 1185 1210 1168 1210 38,158 +16.95(+1.42%)
Oct 20, 2014 1148 1200 1126 1193 57,416 +67.51(+6.00%)
Oct 17, 2014 1123 1138 1111 1126 64,518 +6.52(+0.58%)
Oct 16, 2014 1100 1120 1100 1119 35,100 -0.64(-0.06%)
Oct 15, 2014 1100 1131 1099 1120 69,397 +8.29(+0.75%)
Oct 14, 2014 1090 1129 1080 1111 62,123 +33.11(+3.07%)
Oct 13, 2014 1118 1123 1051 1078 60,800 -45.20(-4.02%)
Oct 10, 2014 1149 1149 1111 1123 37,359 -26.32(-2.29%)
Oct 09, 2014 1164 1168 1138 1150 29,750 -10.20(-0.88%)
Oct 08, 2014 1150 1160 1138 1160 35,909 +15.07(+1.32%)
Oct 07, 2014 1143 1149 1141 1145 38,858 +1.35(+0.12%)
Oct 06, 2014 1136 1145 1136 1144 19,760 +6.53(+0.57%)
Oct 03, 2014 1136 1140 1130 1137 18,114 +12.64(+1.12%)
Oct 02, 2014 1110 1132 1086 1124 54,833 +8.37(+0.75%)
Oct 01, 2014 1130 1135 1104 1116 40,298 -14.04(-1.24%)
Sep 30, 2014 1135 1150 1113 1130 25,446 -10.23(-0.90%)
Sep 29, 2014 1134 1151 1134 1140 15,424 -7.59(-0.66%)
Sep 26, 2014 1138 1155 1134 1148 14,624 +4.08(+0.36%)
Sep 25, 2014 1139 1145 1137 1144 17,033 -0.73(-0.06%)
Sep 24, 2014 1144 1155 1140 1144 21,087 -5.57(-0.48%)
Sep 23, 2014 1144 1163 1141 1150 20,094 -1.20(-0.10%)
Sep 22, 2014 1155 1161 1147 1151 18,759 -15.73(-1.35%)
Sep 19, 2014 1170 1171 1155 1167 36,256 -4.81(-0.41%)
Sep 18, 2014 1179 1180 1157 1172 15,008 -2.23(-0.19%)
Sep 17, 2014 1155 1179 1155 1174 23,122 +16.70(+1.44%)
Sep 16, 2014 1151 1162 1133 1157 17,343 +2.64(+0.23%)
Sep 15, 2014 1157 1157 1151 1155 9,584 +0.96(+0.08%)
Sep 12, 2014 1155 1156 1140 1154 16,605 -7.28(-0.63%)
Sep 11, 2014 1150 1163 1148 1161 24,422 +12.91(+1.12%)
Sep 10, 2014 1150 1150 1130 1148 40,393 -2.15(-0.19%)
Sep 09, 2014 1200 1200 1139 1150 28,348 -1.67(-0.14%)
Sep 08, 2014 1150 1161 1150 1152 21,069 -1.08(-0.09%)
Sep 05, 2014 1144 1165 1144 1153 12,580 +6.79(+0.59%)
Sep 04, 2014 1155 1155 1143 1146 13,080 -0.36(-0.03%)
Sep 03, 2014 1162 1162 1140 1147 40,006 -18.39(-1.58%)
Sep 02, 2014 1162 1170 1160 1165 35,386 -8.23(-0.70%)
Aug 29, 2014 1170 1173 1173 1173 16,400 -0.17(-0.01%)
Aug 28, 2014 1168 1181 1165 1173 24,688 -3.63(-0.31%)
Aug 27, 2014 1180 1182 1172 1177 20,831 -4.01(-0.34%)
Aug 26, 2014 1168 1184 1168 1181 28,151 +13.00(+1.11%)
Aug 25, 2014 1173 1175 1164 1168 16,234 -4.97(-0.42%)
Aug 22, 2014 1166 1176 1166 1173 11,498 -3.51(-0.30%)
Aug 21, 2014 1178 1181 1164 1176 22,832 -4.18(-0.35%)
Aug 20, 2014 1170 1183 1155 1181 21,661 -2.84(-0.24%)
Aug 19, 2014 1176 1194 1168 1184 21,595 +23.50(+2.03%)
Aug 18, 2014 1136 1160 1130 1160 30,309 +24.43(+2.15%)
Aug 15, 2014 1145 1145 1139 1136 60,322 -7.43(-0.65%)
Aug 14, 2014 1123 1147 1123 1143 26,041 +14.87(+1.32%)
Aug 13, 2014 1133 1150 1120 1128 21,995 +5.18(+0.46%)
Aug 12, 2014 1120 1131 1118 1123 17,156 -16.70(-1.47%)
Aug 11, 2014 1144 1150 1132 1140 23,182 -7.59(-0.66%)
Aug 08, 2014 1133 1153 1133 1147 30,103 +13.93(+1.23%)
Aug 07, 2014 1138 1141 1126 1133 14,412 -1.49(-0.13%)
Aug 06, 2014 1137 1148 1130 1135 18,218 -5.10(-0.45%)
Aug 05, 2014 1144 1150 1129 1140 51,994 +2.64(+0.23%)
Aug 04, 2014 1133 1140 1122 1137 24,977 +1.61(+0.14%)
Aug 01, 2014 1122 1139 1122 1136 43,927 +9.19(+0.82%)
Jul 31, 2014 1111 1137 1103 1126 53,870 +3.20(+0.28%)
Jul 30, 2014 1138 1138 1118 1123 42,098 -10.54(-0.93%)
Jul 29, 2014 1120 1135 1120 1134 48,135 +4.41(+0.39%)
Jul 28, 2014 1094 1133 1094 1129 45,959 +7.98(+0.71%)
Jul 25, 2014 1123 1129 1116 1121 42,344 -10.26(-0.91%)
Jul 24, 2014 1169 1174 1123 1132 64,677 -37.35(-3.19%)
Jul 23, 2014 1141 1178 1141 1169 52,392 +18.20(+1.58%)
Jul 22, 2014 1142 1158 1136 1151 74,411 +22.74(+2.02%)
Jul 21, 2014 1090 1147 1087 1128 93,734 +60.38(+5.66%)
Jul 18, 2014 1108 1108 1041 1068 82,122 -10.39(-0.96%)
Jul 17, 2014 1096 1096 1071 1078 44,873 -25.83(-2.34%)
Jul 16, 2014 1101 1112 1089 1104 83,942 +4.50(+0.41%)
Jul 15, 2014 1109 1109 1093 1099 50,721 -10.03(-0.90%)
Jul 14, 2014 1114 1115 1109 1109 14,081 -7.77(-0.70%)
Jul 11, 2014 1106 1120 1101 1117 17,094 -5.21(-0.46%)
Jul 10, 2014 1124 1130 1114 1122 24,414 -13.57(-1.19%)
Jul 09, 2014 1136 1145 1131 1136 13,600 +1.00(+0.09%)
Jul 08, 2014 1133 1141 1126 1135 57,273 -10.38(-0.91%)
Jul 07, 2014 1135 1157 1132 1145 26,209 -13.08(-1.13%)
Jul 03, 2014 1153 1158 1158 1158 16,500 +7.46(+0.65%)
Jul 02, 2014 1156 1159 1147 1151 20,400 -12.42(-1.07%)
Jul 01, 2014 1155 1170 1155 1163 38,875 +12.82(+1.11%)
Jun 30, 2014 1144 1164 1136 1151 31,631 +4.22(+0.37%)
Jun 27, 2014 1144 1152 1131 1146 43,774 +3.78(+0.33%)
Jun 26, 2014 1144 1149 1131 1143 39,010 -5.67(-0.49%)
Jun 25, 2014 1145 1156 1143 1148 23,685 -4.87(-0.42%)
Jun 24, 2014 1141 1163 1141 1153 22,358 +13.34(+1.17%)
Jun 23, 2014 1130 1147 1130 1140 29,566 +6.39(+0.56%)
Jun 20, 2014 1129 1136 1124 1133 33,815 +1.41(+0.12%)
Jun 19, 2014 1134 1143 1125 1132 21,395 -4.10(-0.36%)
Jun 18, 2014 1119 1138 1116 1136 33,620 +16.80(+1.50%)
Jun 17, 2014 1115 1127 1110 1119 42,358 -2.21(-0.20%)
Jun 16, 2014 1120 1127 1108 1122 26,087 +6.46(+0.58%)
Jun 13, 2014 1116 1120 1109 1115 24,764 -4.00(-0.36%)
Jun 12, 2014 1127 1128 1112 1119 29,655 -14.97(-1.32%)
Jun 11, 2014 1139 1141 1128 1134 25,981 -10.23(-0.89%)
Jun 10, 2014 1139 1145 1133 1144 19,627 +6.36(+0.56%)
Jun 06, 2014 1115 1142 1115 1138 24,825 +20.16(+1.80%)
Jun 05, 2014 1111 1125 1102 1118 43,151 -1.26(-0.11%)
Jun 04, 2014 1117 1120 1112 1119 35,758 -2.61(-0.23%)
Jun 03, 2014 1118 1137 1114 1122 17,483 +3.77(+0.34%)
Jun 02, 2014 1110 1123 1106 1118 38,357 +4.19(+0.38%)
May 30, 2014 1124 1129 1098 1114 76,169 -15.38(-1.36%)
May 29, 2014 1119 1133 1117 1129 24,505 +14.57(+1.31%)
May 28, 2014 1121 1126 1110 1114 20,460 -1.36(-0.12%)
May 27, 2014 1105 1118 1105 1116 22,350 +2.40(+0.22%)
May 23, 2014 1096 1113 1113 1113 31,700 +19.37(+1.77%)
May 22, 2014 1075 1096 1075 1094 33,558 +14.04(+1.30%)
May 21, 2014 1091 1095 1070 1080 51,635 -15.03(-1.37%)
May 20, 2014 1092 1102 1091 1095 25,481 -3.43(-0.31%)
May 19, 2014 1104 1104 1091 1098 28,367 -5.70(-0.52%)
May 16, 2014 1096 1110 1094 1104 23,820 +12.92(+1.18%)
May 15, 2014 1084 1097 1072 1091 29,095 +1.79(+0.16%)
May 14, 2014 1097 1104 1086 1089 28,582 -4.77(-0.44%)
May 13, 2014 1105 1111 1092 1094 26,032 -9.05(-0.82%)
May 12, 2014 1099 1104 1092 1103 19,322 +13.14(+1.21%)
May 09, 2014 1078 1095 1073 1090 39,667 +2.99(+0.28%)
May 08, 2014 1096 1101 1079 1087 36,298 -3.81(-0.35%)
May 07, 2014 1083 1100 1079 1091 66,264 +6.47(+0.60%)
May 06, 2014 1085 1087 1075 1084 52,852 -15.70(-1.43%)
May 05, 2014 1066 1104 1066 1100 45,384 -7.15(-0.65%)
May 02, 2014 1085 1115 1082 1107 62,435 +20.53(+1.89%)
May 01, 2014 1081 1092 1070 1087 40,825 +9.80(+0.91%)
Apr 30, 2014 1080 1080 1067 1077 50,133 -3.88(-0.36%)
Apr 29, 2014 1070 1085 1070 1081 44,244 +7.75(+0.72%)
Apr 28, 2014 1077 1098 1069 1073 66,412 +2.14(+0.20%)
Apr 25, 2014 1064 1080 1060 1071 53,426 +2.78(+0.26%)
Apr 24, 2014 1034 1073 1034 1068 82,441 +33.81(+3.27%)
Apr 23, 2014 1035 1046 1027 1034 70,353 -10.60(-1.01%)
Apr 22, 2014 1066 1070 1041 1045 135,168 -25.54(-2.39%)
Apr 21, 2014 1071 1086 1039 1071 128,562 -46.08(-4.13%)
Apr 17, 2014 1133 1117 1117 1117 111,500 -17.33(-1.53%)
Apr 16, 2014 1138 1147 1131 1134 43,712 -1.05(-0.09%)
Apr 15, 2014 1141 1147 1118 1135 40,626 -3.79(-0.33%)
Apr 14, 2014 1152 1155 1138 1139 25,321 -7.21(-0.63%)
Apr 11, 2014 1146 1151 1141 1146 32,040 -3.96(-0.34%)
Apr 10, 2014 1158 1167 1145 1150 52,013 -4.89(-0.42%)
Apr 09, 2014 1154 1162 1143 1155 51,864 +0.85(+0.07%)
Apr 08, 2014 1166 1170 1149 1154 44,573 -8.80(-0.76%)
Apr 07, 2014 1153 1163 1146 1163 42,128 -0.06(-0.01%)
Apr 04, 2014 1158 1174 1146 1163 47,349 +0.94(+0.08%)
Apr 03, 2014 1141 1165 1137 1162 51,639 +19.02(+1.66%)
Apr 02, 2014 1150 1156 1137 1143 57,453 -6.08(-0.53%)
Apr 01, 2014 1144 1159 1138 1149 42,764 +1.98(+0.17%)
Mar 31, 2014 1151 1152 1133 1147 50,354 +5.15(+0.45%)
Mar 28, 2014 1148 1153 1132 1142 29,897 -0.44(-0.04%)
Mar 27, 2014 1132 1146 1121 1142 26,734 +7.81(+0.69%)
Mar 26, 2014 1156 1156 1132 1134 23,585 -13.31(-1.16%)
Mar 25, 2014 1160 1165 1143 1148 29,414 -9.21(-0.80%)
Mar 24, 2014 1156 1165 1140 1157 39,965 +3.05(+0.26%)
Mar 21, 2014 1177 1180 1153 1154 59,437 -20.23(-1.72%)
Mar 20, 2014 1173 1182 1155 1174 38,701 -4.91(-0.42%)
Mar 19, 2014 1195 1212 1174 1179 56,015 -1.72(-0.15%)
Mar 18, 2014 1175 1195 1165 1181 41,326 +7.09(+0.60%)
Mar 17, 2014 1188 1189 1164 1174 25,603 -13.51(-1.14%)
Mar 14, 2014 1177 1194 1173 1187 30,674 +9.83(+0.83%)
Mar 13, 2014 1190 1200 1160 1177 56,071 -14.46(-1.21%)
Mar 12, 2014 1178 1194 1168 1192 37,048 +8.94(+0.76%)
Mar 11, 2014 1179 1197 1165 1183 53,087 +10.93(+0.93%)
Mar 10, 2014 1189 1193 1163 1172 59,753 -16.80(-1.41%)
Mar 07, 2014 1204 1205 1184 1189 33,418 -7.62(-0.64%)
Mar 06, 2014 1201 1201 1189 1196 27,391 -3.56(-0.30%)
Mar 05, 2014 1213 1213 1192 1200 35,840 -20.98(-1.72%)
Mar 04, 2014 1203 1221 1194 1221 41,688 +21.05(+1.75%)
Mar 03, 2014 1185 1200 1180 1200 32,426 +7.90(+0.66%)
Feb 28, 2014 1186 1200 1178 1192 33,417 +1.46(+0.12%)
Feb 27, 2014 1190 1195 1179 1191 27,943 +2.65(+0.22%)
Feb 26, 2014 1169 1190 1160 1188 46,922 +27.90(+2.41%)
Feb 25, 2014 1161 1167 1147 1160 36,952 +0.56(+0.05%)
Feb 24, 2014 1172 1178 1150 1159 25,814 -9.21(-0.79%)
Feb 21, 2014 1161 1185 1160 1169 21,306 +8.96(+0.77%)
Feb 20, 2014 1156 1169 1144 1160 53,497 +2.84(+0.25%)
Feb 19, 2014 1169 1169 1154 1157 73,363 -12.81(-1.10%)
Feb 18, 2014 1180 1182 1161 1170 41,507 -12.80(-1.08%)
Feb 14, 2014 1167 1182 1182 1182 25,300 +9.78(+0.83%)
Feb 13, 2014 1154 1173 1140 1173 33,778 +18.18(+1.57%)
Feb 12, 2014 1153 1163 1142 1154 76,254 -6.62(-0.57%)
Feb 11, 2014 1170 1182 1159 1161 51,447 -17.63(-1.50%)
Feb 10, 2014 1184 1185 1170 1179 82,749 -8.83(-0.74%)
Feb 07, 2014 1176 1189 1171 1188 27,857 +11.58(+0.98%)
Feb 06, 2014 1160 1178 1160 1176 44,521 +5.84(+0.50%)
Feb 05, 2014 1160 1174 1147 1170 74,323 +6.13(+0.53%)
Feb 04, 2014 1140 1173 1135 1164 68,414 +27.02(+2.38%)
Feb 03, 2014 1143 1156 1126 1137 113,741 -16.41(-1.42%)
Jan 31, 2014 1103 1197 1103 1153 124,186 +33.21(+2.96%)
Jan 30, 2014 1112 1135 1105 1120 86,209 +7.85(+0.71%)
Jan 29, 2014 1094 1124 1082 1112 89,448 -0.24(-0.02%)
Jan 28, 2014 1050 1117 1050 1113 87,921 +51.30(+4.83%)
Jan 27, 2014 1008 1090 1008 1061 96,208 +52.93(+5.25%)
Jan 24, 2014 1017 1017 1004 1008 69,005 -11.69(-1.15%)
Jan 23, 2014 1013 1023 1009 1020 55,030 -5.55(-0.54%)
Jan 22, 2014 1017 1030 1015 1026 39,676 +9.69(+0.95%)
Jan 21, 2014 1039 1039 1009 1016 25,476 +1.59(+0.16%)
Jan 17, 2014 1016 1014 1014 1014 23,100 -1.85(-0.18%)
Jan 16, 2014 1008 1016 1000 1016 35,174 -0.93(-0.09%)
Jan 15, 2014 1005 1025 1000 1017 35,454 +6.08(+0.60%)
Jan 14, 2014 995.05 1011 993.03 1011 32,362 +13.53(+1.36%)
Jan 13, 2014 1004 1010 991.05 997.49 34,032 -12.73(-1.26%)
Jan 10, 2014 1018 1027 1005 1010 54,258 -4.78(-0.47%)
Jan 09, 2014 1019 1023 1000 1015 55,448 +5.10(+0.51%)
Jan 08, 2014 1013 1019 1004 1010 41,913 -3.98(-0.39%)
Jan 07, 2014 1025 1025 1009 1014 33,865 -11.75(-1.15%)
Jan 06, 2014 1016 1028 1013 1026 54,183 +6.28(+0.62%)
Jan 03, 2014 1017 1022 1014 1019 42,346 +2.25(+0.22%)
Jan 02, 2014 995.01 1018 995.01 1017 58,760 -8.91(-0.87%)
Dec 31, 2013 1028 1026 1026 1026 30,300 -6.83(-0.66%)
Dec 30, 2013 1034 1043 1025 1033 41,091 -7.54(-0.72%)
Dec 27, 2013 1026 1040 1026 1040 12,112 +8.43(+0.82%)
Dec 26, 2013 1030 1033 1020 1032 16,891 +6.80(+0.66%)
Dec 24, 2013 1024 1034 1015 1025 17,342 +5.15(+0.50%)
Dec 23, 2013 1004 1025 1004 1020 23,332 +23.35(+2.34%)
Dec 20, 2013 988.00 1003 988.00 996.65 38,110 +8.79(+0.89%)
Dec 19, 2013 986.15 995.63 980.00 987.86 40,980 -3.28(-0.33%)
Dec 18, 2013 975.00 999.95 970.84 991.14 70,455 +22.97(+2.37%)
Dec 17, 2013 956.00 968.17 951.64 968.17 69,808 +8.17(+0.85%)
Dec 16, 2013 952.95 964.70 952.95 960.00 52,904 +10.75(+1.13%)
Dec 13, 2013 957.66 963.93 945.00 949.25 41,216 -6.00(-0.63%)
Dec 12, 2013 955.00 962.21 948.00 955.25 33,971 +2.26(+0.24%)
Dec 11, 2013 965.16 965.16 948.00 952.99 74,425 -16.01(-1.65%)
Dec 10, 2013 980.00 981.31 968.00 969.00 65,621 -10.16(-1.04%)
Dec 09, 2013 968.51 979.16 968.51 979.16 57,182 +6.36(+0.65%)
Dec 06, 2013 967.60 975.87 963.00 972.80 25,919 +10.77(+1.12%)
Dec 05, 2013 952.86 962.22 946.52 962.03 22,421 +9.56(+1.00%)
Dec 04, 2013 953.46 958.00 946.48 952.47 26,155 -1.61(-0.17%)
Dec 03, 2013 952.50 959.81 945.33 954.08 24,795 -6.04(-0.63%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.