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 (%)
Mar 31, 2021	4709	4775	4670	4711	24,251	+4.82(+0.10%)
Mar 30, 2021	4656	4741	4629	4706	16,932	+37.85(+0.81%)
Mar 29, 2021	4750	4753	4667	4668	18,505	-54.48(-1.15%)
Mar 26, 2021	4569	4750	4562	4723	23,000	+154.88(+3.39%)
Mar 25, 2021	4495	4600	4443	4568	19,438	+28.21(+0.62%)
Mar 24, 2021	4473	4605	4465	4540	24,564	+76.55(+1.72%)
Mar 23, 2021	4481	4565	4439	4463	15,956	-40.54(-0.90%)
Mar 22, 2021	4430	4515	4398	4504	32,503	+68.65(+1.55%)
Mar 19, 2021	4422	4570	4363	4435	73,300	+13.14(+0.30%)
Mar 18, 2021	4636	4645	4380	4422	37,848	-240.48(-5.16%)
Mar 17, 2021	4600	4702	4529	4662	32,459	+33.29(+0.72%)
Mar 16, 2021	4646	4740	4629	4629	20,723	-41.21(-0.88%)
Mar 15, 2021	4540	4675	4498	4670	18,761	+131.42(+2.90%)
Mar 12, 2021	4564	4564	4450	4539	27,500	-45.91(-1.00%)
Mar 11, 2021	4734	4833	4571	4585	29,461	-191.67(-4.01%)
Mar 10, 2021	4765	4823	4689	4776	21,270	+74.32(+1.58%)
Mar 09, 2021	4751	4785	4684	4702	16,924	+2.33(+0.05%)
Mar 08, 2021	4659	4772	4622	4700	18,704	+75.14(+1.62%)
Mar 05, 2021	4467	4644	4378	4625	18,600	+183.32(+4.13%)
Mar 04, 2021	4461	4580	4330	4441	24,355	-42.55(-0.95%)
Mar 03, 2021	4631	4648	4475	4484	24,743	-174.11(-3.74%)
Mar 02, 2021	4546	4688	4539	4658	22,202	+85.00(+1.86%)
Mar 01, 2021	4528	4650	4503	4573	18,511	+72.12(+1.60%)
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%)

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