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 )

7,669.00 -33.96 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019	2639	2656	2602	2620	26,058	-23.10(-0.87%)
Feb 27, 2019	2626	2665	2595	2643	23,639	+10.13(+0.38%)
Feb 26, 2019	2635	2677	2607	2633	39,424	-14.77(-0.56%)
Feb 25, 2019	2681	2702	2630	2648	15,483	-32.26(-1.20%)
Feb 22, 2019	2668	2707	2653	2680	18,400	+36.15(+1.37%)
Feb 21, 2019	2570	2654	2562	2644	23,598	+53.55(+2.07%)
Feb 20, 2019	2600	2643	2575	2590	36,904	-32.40(-1.24%)
Feb 19, 2019	2668	2699	2606	2623	43,192	-40.15(-1.51%)
Feb 15, 2019	2669	2698	2650	2663	18,300	+6.27(+0.24%)
Feb 14, 2019	2579	2676	2579	2657	23,682	+55.78(+2.14%)
Feb 13, 2019	2700	2700	2599	2601	19,847	-90.66(-3.37%)
Feb 12, 2019	2614	2705	2614	2691	31,338	+89.46(+3.44%)
Feb 11, 2019	2598	2625	2577	2602	18,432	+22.92(+0.89%)
Feb 08, 2019	2613	2625	2565	2579	44,100	-37.53(-1.43%)
Feb 07, 2019	2514	2617	2514	2617	18,826	+81.40(+3.21%)
Feb 06, 2019	2646	2646	2523	2535	18,197	-77.16(-2.95%)
Feb 05, 2019	2632	2650	2605	2612	16,857	-16.08(-0.61%)
Feb 04, 2019	2650	2668	2598	2628	20,994	-7.29(-0.28%)
Feb 01, 2019	2654	2686	2618	2636	20,500	-24.26(-0.91%)
Jan 31, 2019	2651	2711	2640	2660	28,923	+10.23(+0.39%)
Jan 30, 2019	2637	2694	2620	2650	26,948	+24.46(+0.93%)
Jan 29, 2019	2550	2651	2489	2625	31,404	+64.88(+2.53%)
Jan 28, 2019	2470	2610	2470	2560	23,889	+43.37(+1.72%)
Jan 25, 2019	2598	2633	2495	2517	37,700	-4.24(-0.17%)
Jan 24, 2019	2500	2537	2485	2521	19,016	+21.54(+0.86%)
Jan 23, 2019	2492	2525	2470	2500	28,214	+32.73(+1.33%)
Jan 22, 2019	2498	2519	2452	2467	27,540	-23.42(-0.94%)
Jan 18, 2019	2536	2555	2481	2490	24,400	-36.93(-1.46%)
Jan 17, 2019	2519	2568	2500	2527	17,392	-3.11(-0.12%)
Jan 16, 2019	2575	2577	2519	2530	21,349	-31.03(-1.21%)
Jan 15, 2019	2526	2574	2525	2562	11,871	+15.70(+0.62%)
Jan 14, 2019	2580	2595	2535	2546	19,636	-40.28(-1.56%)
Jan 11, 2019	2565	2602	2545	2586	20,000	+22.73(+0.89%)
Jan 10, 2019	2500	2600	2500	2563	29,334	+31.84(+1.26%)
Jan 09, 2019	2485	2568	2466	2532	42,356	+36.57(+1.47%)
Jan 08, 2019	2452	2495	2425	2495	54,729	+23.95(+0.97%)
Jan 07, 2019	2407	2480	2394	2471	42,747	+58.18(+2.41%)
Jan 04, 2019	2384	2449	2365	2413	29,100	+30.89(+1.30%)
Jan 03, 2019	2425	2425	2358	2382	26,609	-38.88(-1.61%)
Jan 02, 2019	2387	2425	2285	2421	29,827	-16.17(-0.66%)
Dec 31, 2018	2422	2447	2386	2437	11,900	+17.40(+0.72%)
Dec 28, 2018	2457	2474	2385	2420	16,700	-21.41(-0.88%)
Dec 27, 2018	2398	2441	2343	2441	23,971	+9.36(+0.38%)
Dec 26, 2018	2346	2440	2297	2432	18,613	+112.52(+4.85%)
Dec 24, 2018	2344	2360	2302	2319	19,900	-27.02(-1.15%)
Dec 21, 2018	2441	2493	2346	2346	64,400	-106.78(-4.35%)
Dec 20, 2018	2411	2489	2408	2453	27,045	+11.48(+0.47%)
Dec 19, 2018	2501	2550	2440	2441	30,107	-38.37(-1.55%)
Dec 18, 2018	2451	2520	2415	2480	28,181	+26.43(+1.08%)
Dec 17, 2018	2459	2495	2415	2453	35,007	+7.37(+0.30%)
Dec 14, 2018	2422	2500	2422	2446	22,400	+4.08(+0.17%)
Dec 13, 2018	2481	2499	2440	2442	20,785	-1.84(-0.08%)
Dec 12, 2018	2434	2495	2377	2444	19,703	+32.50(+1.35%)
Dec 11, 2018	2465	2465	2401	2411	23,647	+19.61(+0.82%)
Dec 10, 2018	2450	2472	2328	2392	46,066	-65.10(-2.65%)
Dec 07, 2018	2500	2529	2450	2457	28,300	-35.63(-1.43%)
Dec 06, 2018	2416	2500	2396	2492	31,094	+54.44(+2.23%)
Dec 04, 2018	2508	2508	2420	2438	42,000	-95.78(-3.78%)

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