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 (%)
Feb 26, 2021	4509	4563	4463	4501	26,100	+9.42(+0.21%)
Feb 25, 2021	4682	4682	4470	4491	21,328	-208.55(-4.44%)
Feb 24, 2021	4668	4714	4525	4700	19,737	+0.39(+0.01%)
Feb 23, 2021	4646	4729	4586	4700	18,516	+43.55(+0.94%)
Feb 22, 2021	4680	4724	4652	4656	17,778	-49.42(-1.05%)
Feb 19, 2021	4718	4783	4691	4705	18,600	-0.53(-0.01%)
Feb 18, 2021	4700	4733	4651	4706	19,012	+1.58(+0.03%)
Feb 17, 2021	4626	4728	4600	4704	22,175	+54.40(+1.17%)
Feb 16, 2021	4675	4694	4600	4650	27,505	-50.02(-1.06%)
Feb 12, 2021	4701	4726	4672	4700	19,700	-8.31(-0.18%)
Feb 11, 2021	4703	4790	4700	4708	18,663	+6.50(+0.14%)
Feb 10, 2021	4699	4769	4661	4702	19,894	+2.09(+0.04%)
Feb 09, 2021	4724	4740	4655	4700	15,776	-41.19(-0.87%)
Feb 08, 2021	4695	4807	4675	4741	22,241	+72.52(+1.55%)
Feb 05, 2021	4583	4694	4573	4668	19,100	+116.30(+2.55%)
Feb 04, 2021	4500	4586	4438	4552	17,317	+52.54(+1.17%)
Feb 03, 2021	4491	4523	4448	4500	35,964	-10.41(-0.23%)
Feb 02, 2021	4512	4556	4471	4510	42,238	-20.02(-0.44%)
Feb 01, 2021	4490	4550	4437	4530	39,525	+83.52(+1.88%)
Jan 29, 2021	4457	4517	4405	4446	37,700	-71.73(-1.59%)
Jan 28, 2021	4563	4563	4362	4518	43,176	-16.79(-0.37%)
Jan 27, 2021	4493	4570	4455	4535	40,996	-10.72(-0.24%)
Jan 26, 2021	4528	4610	4480	4546	43,372	+5.72(+0.13%)
Jan 25, 2021	4468	4545	4468	4540	30,996	+54.09(+1.21%)
Jan 22, 2021	4438	4499	4366	4486	28,000	+34.41(+0.77%)
Jan 21, 2021	4288	4465	4280	4452	37,025	+172.68(+4.04%)
Jan 20, 2021	4160	4365	4140	4279	37,009	+118.82(+2.86%)
Jan 19, 2021	4039	4168	4018	4160	31,919	+150.05(+3.74%)
Jan 15, 2021	3951	4030	3951	4010	18,500	+34.90(+0.88%)
Jan 14, 2021	3976	4014	3956	3975	20,821	+3.65(+0.09%)
Jan 13, 2021	3985	4089	3971	3971	22,184	+8.21(+0.21%)
Jan 12, 2021	3982	4006	3936	3963	30,736	-23.68(-0.59%)
Jan 11, 2021	3931	4016	3885	3987	34,259	+56.87(+1.45%)
Jan 08, 2021	4038	4077	3893	3930	44,600	-95.93(-2.38%)
Jan 07, 2021	3985	4081	3977	4026	29,572	+59.44(+1.50%)
Jan 06, 2021	3958	4021	3892	3966	29,433	-42.42(-1.06%)
Jan 05, 2021	4026	4050	3965	4009	26,791	-31.74(-0.79%)
Jan 04, 2021	4091	4107	3988	4041	23,709	-39.21(-0.96%)
Dec 31, 2020		4080	4080	4080	9,354	-47.80(-1.16%)
Dec 30, 2020	4130	4188	4122	4128	9,354	+0.84(+0.02%)
Dec 29, 2020	4170	4180	4101	4127	11,529	-29.78(-0.72%)
Dec 28, 2020	4263	4275	4144	4157	13,698	-59.79(-1.42%)
Dec 24, 2020	4128	4220	4120	4216	4,200	+74.82(+1.81%)
Dec 23, 2020	4210	4210	4137	4142	12,507	-60.73(-1.45%)
Dec 22, 2020	4225	4260	4170	4202	13,174	-22.34(-0.53%)
Dec 21, 2020	4156	4268	4124	4225	20,467	-2.23(-0.05%)
Dec 18, 2020	4235	4315	4205	4227	58,900	+7.07(+0.17%)
Dec 17, 2020	4102	4317	4102	4220	26,037	+158.26(+3.90%)
Dec 16, 2020	4037	4085	4017	4062	20,681	+36.54(+0.91%)
Dec 15, 2020	4039	4075	4007	4025	17,465	+3.00(+0.07%)
Dec 14, 2020	4021	4079	4012	4022	22,334	+18.34(+0.46%)
Dec 11, 2020	4003	4027	3981	4004	17,000	+12.48(+0.31%)
Dec 10, 2020	3994	4038	3979	3991	11,159	-43.14(-1.07%)
Dec 09, 2020	3965	4034	3962	4034	28,383	+104.54(+2.66%)
Dec 08, 2020	3960	4000	3926	3930	36,933	-70.22(-1.76%)
Dec 07, 2020	3989	4060	3956	4000	21,429	+0.01(+0.00%)
Dec 04, 2020	4000	4030	3943	4000	30,700	-0.01(-0.00%)
Dec 03, 2020	3900	4050	3875	4000	30,588	+100.90(+2.59%)
Dec 02, 2020	3981	3999	3893	3899	30,331	-95.12(-2.38%)

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