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 (%)
Mar 29, 2019	2820	2830	2758	2767	21,400	-40.32(-1.44%)
Mar 28, 2019	2876	2877	2779	2807	21,249	-52.92(-1.85%)
Mar 27, 2019	2859	2894	2841	2860	38,318	+34.03(+1.20%)
Mar 26, 2019	2832	2846	2787	2826	21,598	-6.57(-0.23%)
Mar 25, 2019	2780	2846	2770	2833	14,115	+51.87(+1.87%)
Mar 22, 2019	2744	2815	2739	2781	19,100	+20.18(+0.73%)
Mar 21, 2019	2741	2813	2741	2761	20,328	+18.99(+0.69%)
Mar 20, 2019	2723	2765	2688	2742	25,987	+9.42(+0.34%)
Mar 19, 2019	2771	2774	2721	2732	25,773	-27.74(-1.01%)
Mar 18, 2019	2758	2780	2730	2760	14,479	+35.85(+1.32%)
Mar 15, 2019	2727	2791	2717	2724	28,100	+1.44(+0.05%)
Mar 14, 2019	2738	2759	2721	2723	20,003	-16.23(-0.59%)
Mar 13, 2019	2775	2800	2736	2739	18,408	-30.46(-1.10%)
Mar 12, 2019	2742	2774	2726	2769	18,038	+30.53(+1.11%)
Mar 11, 2019	2712	2759	2711	2739	19,774	+28.93(+1.07%)
Mar 08, 2019	2733	2768	2699	2710	15,300	-41.72(-1.52%)
Mar 07, 2019	2684	2822	2684	2752	41,285	+59.37(+2.21%)
Mar 06, 2019	2640	2713	2640	2692	27,080	+53.10(+2.01%)
Mar 05, 2019	2649	2670	2612	2639	22,597	-21.41(-0.80%)
Mar 04, 2019	2603	2662	2602	2661	27,119	+59.66(+2.29%)
Mar 01, 2019	2624	2640	2587	2601	25,700	-19.00(-0.73%)
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%)

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