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 )

7,416.32 +24.18 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	2904	2904	2808	2843	48,116	-62.90(-2.16%)
Feb 27, 2018	2992	3025	2906	2906	33,289	-76.93(-2.58%)
Feb 26, 2018	3005	3029	2939	2983	29,299	-15.80(-0.53%)
Feb 23, 2018	3090	3090	2985	2999	34,069	-94.88(-3.07%)
Feb 22, 2018	3179	3179	3074	3094	52,787	-91.33(-2.87%)
Feb 21, 2018	3188	3250	3138	3185	44,561	-9.62(-0.30%)
Feb 20, 2018	3191	3208	3120	3195	44,262	-13.60(-0.42%)
Feb 16, 2018		3208	3208	3208	0	+131.23(+4.26%)
Feb 15, 2018	3102	3183	3014	3077	67,765	+16.99(+0.56%)
Feb 14, 2018		3071	2915	3060	37,087	+144.99(+4.97%)
Feb 13, 2018	2864	2926	2850	2915	33,003	+41.51(+1.44%)
Feb 12, 2018	2813	2894	2784	2874	30,057	+73.51(+2.63%)
Feb 09, 2018	2822	2863	2739	2800	38,044	+11.03(+0.40%)
Feb 08, 2018	2989	3010	2789	2789	49,482	-194.74(-6.53%)
Feb 07, 2018	3033	3098	2984	2984	30,832	-52.98(-1.74%)
Feb 06, 2018	2852	3072	2847	3037	54,357	+52.07(+1.74%)
Feb 05, 2018	3034	3068	2888	2985	41,117	-88.29(-2.87%)
Feb 02, 2018	3116	3140	3063	3073	43,403	-71.33(-2.27%)
Feb 01, 2018	3110	3240	3110	3144	38,385	-33.93(-1.07%)
Jan 31, 2018	3267	3282	3165	3178	43,023	-28.60(-0.89%)
Jan 30, 2018	3140	3247	3075	3207	63,961	+28.88(+0.91%)
Jan 29, 2018	3253	3264	3177	3178	61,666	-107.11(-3.26%)
Jan 26, 2018	3375	3376	3243	3285	39,917	-65.00(-1.94%)
Jan 25, 2018	3417	3440	3275	3350	61,230	-237.20(-6.61%)
Jan 24, 2018	3648	3683	3574	3587	21,922	-53.22(-1.46%)
Jan 23, 2018	3672	3692	3628	3640	18,998	-14.58(-0.40%)
Jan 22, 2018	3699	3700	3610	3655	39,782	-45.00(-1.22%)
Jan 19, 2018	3629	3700	3617	3700	20,811	+89.77(+2.49%)
Jan 18, 2018		3695	3610	3610	24,243	-36.46(-1.00%)
Jan 17, 2018	3554	3664	3550	3647	28,321	+105.69(+2.98%)
Jan 16, 2018	3578	3644	3540	3541	26,506	-17.23(-0.48%)
Jan 12, 2018		3558	3558	3558	0	+7.34(+0.21%)
Jan 11, 2018	3525	3572	3520	3551	33,327	+35.04(+1.00%)
Jan 10, 2018	3607	3608	3497	3516	27,488	-109.15(-3.01%)
Jan 09, 2018	3631	3650	3608	3625	16,656	+0.20(+0.01%)
Jan 08, 2018		3638	3560	3625	35,945	+57.80(+1.62%)
Jan 05, 2018	3539	3677	3500	3567	19,642	+46.49(+1.32%)
Jan 04, 2018	3550	3563	3499	3521	34,119	-42.32(-1.19%)
Jan 03, 2018	3542	3600	3524	3563	27,067	+33.22(+0.94%)
Jan 02, 2018	3410	3535	3404	3530	52,986	+21.39(+0.61%)
Dec 29, 2017		3508	3508	3508	0	-17.51(-0.50%)
Dec 28, 2017	3466	3526	3465	3526	21,027	+63.73(+1.84%)
Dec 27, 2017	3469	3492	3456	3462	17,727	-9.00(-0.26%)
Dec 26, 2017	3480	3499	3464	3471	16,686	-9.00(-0.26%)
Dec 22, 2017	3503	3531	3465	3480	18,492	-16.20(-0.46%)
Dec 21, 2017	3417	3505	3417	3496	39,365	+76.20(+2.23%)
Dec 20, 2017	3398	3435	3380	3420	24,041	+32.37(+0.96%)
Dec 19, 2017	3405	3414	3382	3388	17,304	-13.19(-0.39%)
Dec 18, 2017	3416	3442	3397	3401	25,866	+2.19(+0.06%)
Dec 15, 2017	3393	3439	3376	3399	37,419	-6.91(-0.20%)
Dec 14, 2017	3380	3406	3345	3406	27,754	+35.54(+1.05%)
Dec 13, 2017	3382	3395	3360	3370	25,224	+1.03(+0.03%)
Dec 12, 2017	3415	3429	3344	3369	45,619	-54.29(-1.59%)
Dec 11, 2017	3386	3423	3386	3423	34,795	+30.58(+0.90%)
Dec 08, 2017	3384	3404	3353	3393	41,567	+4.75(+0.14%)
Dec 07, 2017	3363	3388	3296	3388	55,011	+14.09(+0.42%)
Dec 06, 2017	3384	3417	3366	3374	27,987	-26.68(-0.78%)
Dec 05, 2017	3428	3444	3367	3401	44,201	-55.90(-1.62%)
Dec 04, 2017		3502	3428	3456	28,926	-23.58(-0.68%)

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