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 )

7,423.51 -34.22 (-0.46%)

Streaming Delayed Price Updated: 2:42 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 (%)
Mar 31, 2022	4640	4711	4466	4467	47,973	-204.78(-4.38%)
Mar 30, 2022	4730	4737	4643	4672	21,641	-76.76(-1.62%)
Mar 29, 2022	4733	4830	4690	4749	29,463	+110.37(+2.38%)
Mar 28, 2022	4665	4718	4618	4638	36,822	-29.60(-0.63%)
Mar 25, 2022	4770	4777	4621	4668	27,178	-71.61(-1.51%)
Mar 24, 2022	4778	4803	4690	4740	23,960	-53.52(-1.12%)
Mar 23, 2022	4885	4906	4775	4793	21,865	-109.12(-2.23%)
Mar 22, 2022	4910	4950	4836	4902	20,910	+9.53(+0.19%)
Mar 21, 2022	4957	4965	4839	4893	26,167	-95.97(-1.92%)
Mar 18, 2022	4979	5000	4852	4989	52,651	+63.80(+1.30%)
Mar 17, 2022	4854	4953	4815	4925	14,578	+70.50(+1.45%)
Mar 16, 2022	4839	4878	4680	4854	24,745	+40.82(+0.85%)
Mar 15, 2022	4675	4838	4596	4814	16,736	+191.61(+4.15%)
Mar 14, 2022	4748	4770	4554	4622	30,888	-130.54(-2.75%)
Mar 11, 2022	4814	4830	4743	4753	16,822	-24.02(-0.50%)
Mar 10, 2022	4722	4818	4722	4777	21,902	-37.60(-0.78%)
Mar 09, 2022	4720	4885	4671	4814	23,522	+165.73(+3.57%)
Mar 08, 2022	4700	4892	4633	4648	37,578	-58.45(-1.24%)
Mar 07, 2022	4905	4913	4700	4707	32,304	-212.93(-4.33%)
Mar 04, 2022	4890	4933	4821	4920	24,246	-9.57(-0.19%)
Mar 03, 2022	5021	5064	4912	4929	19,840	-83.04(-1.66%)
Mar 02, 2022	4926	5060	4922	5012	16,752	+105.74(+2.16%)
Mar 01, 2022	4982	5001	4881	4907	17,369	-51.76(-1.04%)
Feb 28, 2022	4875	4959	4830	4958	25,054	+40.95(+0.83%)
Feb 25, 2022	4766	4949	4812	4917	18,761	+142.05(+2.97%)
Feb 24, 2022	4527	4802	4518	4775	29,041	+138.86(+2.99%)
Feb 23, 2022	4810	4848	4635	4637	28,190	-156.21(-3.26%)
Feb 22, 2022	4948	4987	4745	4793	33,770	-203.25(-4.07%)
Feb 18, 2022				4996	0	-5.29(-0.11%)
Feb 17, 2022	5086	5100	4987	5001	22,705	-111.68(-2.18%)
Feb 16, 2022	5040	5134	5032	5113	15,899	+50.83(+1.00%)
Feb 15, 2022	5049	5097	4981	5062	54,497	+84.24(+1.69%)
Feb 14, 2022	5056	5090	4932	4978	46,707	-59.56(-1.18%)
Feb 11, 2022	5198	5248	4984	5038	33,167	-128.97(-2.50%)
Feb 10, 2022	5220	5376	5141	5166	29,930	-182.46(-3.41%)
Feb 09, 2022	5336	5431	5305	5349	15,065	+49.38(+0.93%)
Feb 08, 2022	5283	5345	5264	5300	30,957	+12.23(+0.23%)
Feb 07, 2022	5311	5352	5234	5287	29,170	+12.29(+0.23%)
Feb 04, 2022	5391	5395	5268	5275	31,327	-156.35(-2.88%)
Feb 03, 2022	5488	5570		5431	39,780	-62.37(-1.14%)
Feb 02, 2022	5400	5513	5366	5494	23,114	+128.48(+2.39%)
Feb 01, 2022	5271	5385	5134	5365	29,732	+38.05(+0.71%)
Jan 31, 2022	5176	5356		5327	31,882	+120.25(+2.31%)
Jan 28, 2022	5078	5215	5019	5207	26,957	+150.73(+2.98%)
Jan 27, 2022	5020	5140	5015	5056	25,097	+4.68(+0.09%)
Jan 26, 2022	5213	5297	5011	5052	27,666	-98.52(-1.91%)
Jan 25, 2022	5214	5222	5132	5150	32,383	-137.09(-2.59%)
Jan 24, 2022	5095	5297	5033	5287	30,564	+132.19(+2.56%)
Jan 21, 2022	5220	5280	5151	5155	27,446	-32.74(-0.63%)
Jan 20, 2022	5342	5380	5180	5188	35,123	-167.28(-3.12%)
Jan 19, 2022	5475	5516	5351	5355	31,912	-141.83(-2.58%)
Jan 18, 2022	5624	5669	5489	5497	25,412	-221.17(-3.87%)
Jan 14, 2022				5718	0	+25.97(+0.46%)
Jan 13, 2022	5655	5822	5615	5692	31,348	+125.04(+2.25%)
Jan 12, 2022	5570	5646	5456	5567	22,189	-0.50(-0.01%)
Jan 11, 2022	5506	5620	5506	5567	21,917	+52.13(+0.95%)
Jan 10, 2022	5419	5528	5251	5515	19,270	+76.48(+1.41%)
Jan 07, 2022	5671	5683	5427	5439	33,625	-251.96(-4.43%)
Jan 06, 2022	5727	5745	5641	5691	21,631	-38.27(-0.67%)
Jan 05, 2022	5840	5885	5719	5729	18,301	-90.57(-1.56%)
Jan 04, 2022	5748	5837	5740	5820	19,619	+62.67(+1.09%)

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