Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2001 199.90 199.90 187.50 190.62 157,400 -5.38(-2.74%)
Apr 27, 2001 190.25 196.00 190.25 196.00 69,100 +5.75(+3.02%)
Apr 26, 2001 192.75 193.99 187.00 190.25 74,500 -2.50(-1.30%)
Apr 25, 2001 185.00 196.00 183.60 192.75 100,800 +9.75(+5.33%)
Apr 24, 2001 177.00 184.00 177.00 183.00 105,700 +8.50(+4.87%)
Apr 23, 2001 169.50 178.00 169.25 174.50 64,400 +3.90(+2.29%)
Apr 20, 2001 177.50 178.00 167.60 170.60 92,000 -5.00(-2.85%)
Apr 19, 2001 170.00 176.00 168.00 175.60 55,200 +6.85(+4.06%)
Apr 18, 2001 163.50 171.60 162.50 168.75 92,200 +3.75(+2.27%)
Apr 17, 2001 165.00 167.00 163.50 165.00 87,100 -0.70(-0.42%)
Apr 16, 2001 167.00 167.50 165.05 165.70 88,000 -2.80(-1.66%)
Apr 12, 2001 166.75 170.00 166.20 168.50 42,800 +1.75(+1.05%)
Apr 11, 2001 169.00 169.00 165.25 166.75 68,000 -1.00(-0.60%)
Apr 10, 2001 165.81 169.97 165.81 167.75 60,400 +1.95(+1.18%)
Apr 09, 2001 164.75 170.24 164.75 165.80 77,900 -0.20(-0.12%)
Apr 06, 2001 166.50 167.49 164.00 166.00 128,200 -1.20(-0.72%)
Apr 05, 2001 166.50 171.39 166.50 167.20 55,700 +1.70(+1.03%)
Apr 04, 2001 164.75 168.00 164.00 165.50 105,100 +2.50(+1.53%)
Apr 03, 2001 162.00 167.24 161.10 163.00 79,700 +2.50(+1.56%)
Apr 02, 2001 163.50 166.00 160.00 160.50 149,500 -2.50(-1.53%)
Mar 30, 2001 171.00 178.50 163.00 163.00 126,900 -7.00(-4.12%)
Mar 29, 2001 165.25 173.14 165.00 170.00 91,900 +4.40(+2.66%)
Mar 28, 2001 166.00 166.50 161.50 165.60 57,100 -0.60(-0.36%)
Mar 27, 2001 166.00 168.25 165.00 166.20 91,000 +0.20(+0.12%)
Mar 26, 2001 162.50 166.00 160.50 166.00 57,000 +6.05(+3.78%)
Mar 23, 2001 156.50 160.96 155.50 159.95 53,800 +3.95(+2.53%)
Mar 22, 2001 155.50 158.00 151.30 156.00 96,700 +0.50(+0.32%)
Mar 21, 2001 156.00 161.50 154.50 155.50 77,800 +1.50(+0.97%)
Mar 20, 2001 154.00 163.00 153.50 154.00 56,200 +0.00(+0.00%)
Mar 19, 2001 150.20 155.00 150.00 154.00 105,100 +3.30(+2.19%)
Mar 16, 2001 154.50 158.00 150.70 150.70 116,500 -3.35(-2.17%)
Mar 15, 2001 150.00 155.00 149.00 154.05 70,600 +3.80(+2.53%)
Mar 14, 2001 153.50 153.50 149.00 150.25 92,300 -3.75(-2.44%)
Mar 13, 2001 151.50 154.00 150.50 154.00 52,400 +2.50(+1.65%)
Mar 12, 2001 158.03 158.03 150.50 151.50 74,600 -6.53(-4.13%)
Mar 09, 2001 157.10 159.00 156.00 158.03 33,400 +0.00(+0.00%)
Mar 08, 2001 163.00 163.24 157.50 158.03 74,800 -4.42(-2.72%)
Mar 07, 2001 163.42 166.50 160.25 162.45 56,400 -0.97(-0.59%)
Mar 06, 2001 157.00 163.42 157.00 163.42 127,700 +7.92(+5.09%)
Mar 05, 2001 157.00 157.00 153.50 155.50 119,100 +2.57(+1.68%)
Mar 02, 2001 147.25 154.50 145.25 152.93 108,700 +5.93(+4.03%)
Mar 01, 2001 145.50 147.50 143.25 147.00 73,300 +1.00(+0.68%)
Feb 28, 2001 145.50 148.50 144.00 146.00 58,700 +0.25(+0.17%)
Feb 27, 2001 144.75 149.24 143.20 145.75 84,700 +1.00(+0.69%)
Feb 26, 2001 136.00 147.00 136.00 144.75 120,400 +9.00(+6.63%)
Feb 23, 2001 134.00 135.75 130.00 135.75 86,300 +0.75(+0.56%)
Feb 22, 2001 137.25 138.00 133.00 135.00 60,500 -2.25(-1.64%)
Feb 21, 2001 137.50 142.00 136.00 137.25 95,500 -1.45(-1.05%)
Feb 20, 2001 143.50 143.80 138.55 138.70 77,900 -3.90(-2.73%)
Feb 16, 2001 147.00 147.70 142.40 142.60 71,900 -5.15(-3.49%)
Feb 15, 2001 144.00 149.03 144.00 147.75 97,100 +3.75(+2.60%)
Feb 14, 2001 138.25 145.00 137.25 144.00 72,900 +5.75(+4.16%)
Feb 13, 2001 139.50 143.00 138.25 138.25 71,600 -0.75(-0.54%)
Feb 12, 2001 128.50 139.00 128.44 139.00 101,600 +9.60(+7.42%)
Feb 09, 2001 131.00 131.25 127.50 129.40 79,400 -2.10(-1.60%)
Feb 08, 2001 133.10 134.75 129.75 131.50 90,100 -2.01(-1.51%)
Feb 07, 2001 132.75 134.25 131.75 133.51 85,300 +0.11(+0.08%)
Feb 06, 2001 123.00 134.90 123.00 133.40 218,900 +10.40(+8.46%)
Feb 05, 2001 113.50 124.50 111.50 123.00 140,700 +8.63(+7.55%)
Feb 02, 2001 118.50 119.50 114.00 114.37 65,500 -3.63(-3.08%)
Feb 01, 2001 115.25 119.26 115.12 118.00 40,900 +3.00(+2.61%)
Jan 31, 2001 114.50 119.50 114.50 115.00 55,600 +1.15(+1.01%)
Jan 30, 2001 113.75 114.50 111.75 113.85 28,700 +0.10(+0.09%)
Jan 29, 2001 113.50 115.00 113.00 113.75 66,500 -0.35(-0.31%)
Jan 26, 2001 115.50 115.52 113.00 114.10 36,700 -1.70(-1.47%)
Jan 25, 2001 114.50 118.50 114.50 115.80 60,600 +0.70(+0.61%)
Jan 24, 2001 114.25 116.25 113.00 115.10 51,700 +0.85(+0.74%)
Jan 23, 2001 108.00 115.00 103.50 114.25 143,200 +4.85(+4.43%)
Jan 22, 2001 118.25 118.25 103.00 109.40 122,100 -9.10(-7.68%)
Jan 19, 2001 127.25 127.50 117.00 118.50 109,500 -9.25(-7.24%)
Jan 18, 2001 127.99 129.00 127.01 127.75 47,500 +0.00(+0.00%)
Jan 17, 2001 125.25 130.00 125.25 127.75 72,900 +2.75(+2.20%)
Jan 16, 2001 126.50 129.25 125.00 125.00 126,200 -2.52(-1.98%)
Jan 12, 2001 125.10 129.00 124.50 127.52 136,800 +2.42(+1.93%)
Jan 11, 2001 126.10 129.00 125.00 125.10 60,800 -1.90(-1.50%)
Jan 10, 2001 131.50 132.00 126.76 127.00 78,800 -4.50(-3.42%)
Jan 09, 2001 135.00 137.00 130.50 131.50 113,400 -1.48(-1.11%)
Jan 08, 2001 129.50 137.50 129.50 132.98 233,700 +8.48(+6.81%)
Jan 05, 2001 121.00 124.50 119.13 124.50 101,200 +3.50(+2.89%)
Jan 04, 2001 119.60 122.55 119.00 121.00 98,600 +1.40(+1.17%)
Jan 03, 2001 115.60 122.50 113.35 119.60 82,200 +3.00(+2.57%)
Jan 02, 2001 123.60 124.09 112.75 116.60 131,300 -7.00(-5.66%)
Dec 29, 2000 124.85 128.10 118.90 123.60 82,700 -1.00(-0.80%)
Dec 28, 2000 123.50 126.00 120.50 124.60 47,100 +2.20(+1.80%)
Dec 27, 2000 113.20 125.75 112.50 122.40 101,400 +9.35(+8.27%)
Dec 26, 2000 107.25 114.57 107.25 113.05 86,200 +6.05(+5.65%)
Dec 22, 2000 105.65 107.70 105.65 107.00 28,500 +1.54(+1.46%)
Dec 21, 2000 101.25 106.19 101.25 105.46 30,800 +4.26(+4.21%)
Dec 20, 2000 106.50 106.75 101.20 101.20 23,500 -4.85(-4.57%)
Dec 19, 2000 108.99 109.94 105.89 106.05 32,800 -2.94(-2.70%)
Dec 18, 2000 104.75 109.99 104.75 108.99 81,600 +5.24(+5.05%)
Dec 15, 2000 102.28 105.00 102.28 103.75 26,300 +1.47(+1.44%)
Dec 14, 2000 106.50 106.50 102.27 102.28 19,700 -4.12(-3.87%)
Dec 13, 2000 100.50 107.00 100.50 106.40 35,600 +6.90(+6.93%)
Dec 12, 2000 109.65 109.94 99.50 99.50 60,800 -10.20(-9.30%)
Dec 11, 2000 109.00 109.85 108.42 109.70 106,700 +1.95(+1.81%)
Dec 08, 2000 101.00 108.25 101.00 107.75 93,300 +6.75(+6.68%)
Dec 07, 2000 98.00 102.00 98.00 101.00 23,100 +3.00(+3.06%)
Dec 06, 2000 103.00 103.22 98.00 98.00 20,700 -5.98(-5.75%)
Dec 05, 2000 92.15 103.99 92.13 103.98 65,400 +11.83(+12.84%)
Dec 04, 2000 92.00 92.85 91.80 92.15 33,000 -0.23(-0.25%)
Dec 01, 2000 90.50 93.25 90.50 92.38 36,100 +1.38(+1.52%)
Nov 30, 2000 93.30 94.50 89.51 91.00 61,700 -2.30(-2.47%)
Nov 29, 2000 89.20 93.30 89.20 93.30 25,700 +4.10(+4.60%)
Nov 28, 2000 90.33 90.35 88.95 89.20 36,400 -0.88(-0.98%)
Nov 27, 2000 86.75 91.50 86.75 90.08 37,500 +3.58(+4.14%)
Nov 24, 2000 82.21 87.00 82.21 86.50 36,100 +4.75(+5.81%)
Nov 22, 2000 87.70 88.47 81.65 81.75 39,200 -5.71(-6.53%)
Nov 21, 2000 91.18 91.97 86.80 87.46 35,000 -3.79(-4.15%)
Nov 20, 2000 97.00 97.00 90.75 91.25 27,700 -5.25(-5.44%)
Nov 17, 2000 95.44 101.84 95.00 96.50 37,500 +2.06(+2.18%)
Nov 16, 2000 108.30 108.30 94.00 94.44 29,400 -6.01(-5.98%)
Nov 15, 2000 99.75 100.99 99.50 100.45 21,600 -1.55(-1.52%)
Nov 14, 2000 98.00 102.00 97.05 102.00 25,500 +5.40(+5.59%)
Nov 13, 2000 96.18 97.99 93.78 96.60 25,300 +0.42(+0.44%)
Nov 10, 2000 102.00 102.00 95.50 96.18 22,200 -5.82(-5.71%)
Nov 09, 2000 102.26 102.26 97.00 102.00 29,000 -1.26(-1.22%)
Nov 08, 2000 103.73 106.19 103.26 103.26 26,100 -1.47(-1.40%)
Nov 07, 2000 103.50 105.00 102.40 104.73 26,200 +1.48(+1.43%)
Nov 06, 2000 104.95 113.20 101.00 103.25 66,500 +0.28(+0.27%)
Nov 03, 2000 100.84 103.00 100.12 102.97 47,100 +2.13(+2.11%)
Nov 02, 2000 101.50 102.50 99.63 100.84 30,000 +0.25(+0.25%)
Nov 01, 2000 103.40 103.40 99.50 100.59 38,400 -2.81(-2.72%)
Oct 31, 2000 99.92 103.40 94.50 103.40 53,900 +3.48(+3.48%)
Oct 30, 2000 96.50 106.00 96.50 99.92 39,900 +4.67(+4.90%)
Oct 27, 2000 89.00 95.50 89.00 95.25 36,100 +6.32(+7.11%)
Oct 26, 2000 88.00 88.93 87.50 88.93 26,200 +1.72(+1.97%)
Oct 25, 2000 86.00 87.50 86.00 87.21 63,400 +2.21(+2.60%)
Oct 24, 2000 83.50 85.00 83.50 85.00 27,600 +1.50(+1.80%)
Oct 23, 2000 82.90 83.50 82.90 83.50 30,500 +1.10(+1.33%)
Oct 20, 2000 81.00 82.80 80.75 82.40 20,500 +1.85(+2.30%)
Oct 19, 2000 79.28 80.55 79.10 80.55 11,800 +1.04(+1.31%)
Oct 18, 2000 80.13 80.13 79.50 79.51 7,200 -0.62(-0.77%)
Oct 17, 2000 80.50 80.60 80.11 80.13 17,000 +0.03(+0.04%)
Oct 16, 2000 79.50 80.25 79.50 80.10 13,100 +0.84(+1.06%)
Oct 13, 2000 79.41 79.94 79.25 79.26 21,300 -0.15(-0.19%)
Oct 12, 2000 80.10 80.10 79.05 79.41 22,300 -0.39(-0.49%)
Oct 11, 2000 78.25 80.00 78.20 79.80 23,800 +1.72(+2.20%)
Oct 10, 2000 76.25 78.15 76.00 78.08 52,500 +2.08(+2.74%)
Oct 09, 2000 76.00 76.50 75.95 76.00 22,400 -0.50(-0.65%)
Oct 06, 2000 79.60 81.00 76.50 76.50 42,600 -2.60(-3.29%)
Oct 05, 2000 79.50 79.60 78.60 79.10 12,500 -0.40(-0.50%)
Oct 04, 2000 81.20 81.40 79.50 79.50 18,100 -1.94(-2.38%)
Oct 03, 2000 81.75 82.00 81.44 81.44 18,100 -0.46(-0.56%)
Oct 02, 2000 81.65 81.93 81.65 81.90 30,700 +0.90(+1.11%)
Sep 29, 2000 81.25 81.25 80.20 81.00 21,800 +0.25(+0.31%)
Sep 28, 2000 79.10 80.75 79.10 80.75 16,200 +1.50(+1.89%)
Sep 27, 2000 79.20 79.63 79.20 79.25 26,700 +0.25(+0.32%)
Sep 26, 2000 78.95 79.65 78.95 79.00 14,300 -0.15(-0.19%)
Sep 25, 2000 78.30 79.20 78.25 79.15 17,500 +0.40(+0.51%)
Sep 22, 2000 79.31 79.31 78.50 78.75 29,800 -0.94(-1.18%)
Sep 21, 2000 79.81 79.88 79.69 79.69 24,500 -0.12(-0.16%)
Sep 20, 2000 77.56 79.88 77.56 79.81 14,300 +2.25(+2.90%)
Sep 19, 2000 77.44 77.56 77.38 77.56 9,500 +0.00(+0.00%)
Sep 18, 2000 78.31 78.38 77.56 77.56 28,500 -0.75(-0.96%)
Sep 15, 2000 78.00 79.00 78.00 78.31 29,400 +0.06(+0.08%)
Sep 14, 2000 79.12 79.12 78.00 78.25 15,800 -0.62(-0.79%)
Sep 13, 2000 78.50 79.75 78.50 78.88 13,700 +0.12(+0.16%)
Sep 12, 2000 78.50 79.12 78.50 78.75 10,900 +0.50(+0.64%)
Sep 11, 2000 77.38 78.75 77.25 78.25 11,100 +1.12(+1.46%)
Sep 08, 2000 75.50 77.56 75.50 77.12 35,900 +1.81(+2.41%)
Sep 07, 2000 73.88 75.44 73.88 75.31 34,100 +1.88(+2.55%)
Sep 06, 2000 72.00 73.44 71.19 73.44 17,000 +1.28(+1.78%)
Sep 05, 2000 72.38 72.38 71.97 72.16 41,300 +0.16(+0.22%)
Sep 01, 2000 73.88 74.00 71.50 72.00 16,000 -1.50(-2.04%)
Aug 31, 2000 71.25 73.50 71.25 73.50 20,200 +2.12(+2.98%)
Aug 30, 2000 70.75 71.38 70.50 71.38 14,400 +0.75(+1.06%)
Aug 29, 2000 70.25 70.88 70.25 70.62 10,200 +0.50(+0.71%)
Aug 28, 2000 69.88 70.38 69.88 70.12 14,200 +0.50(+0.72%)
Aug 25, 2000 70.19 70.19 69.62 69.62 20,100 -0.50(-0.71%)
Aug 24, 2000 70.00 70.88 70.00 70.12 8,900 +0.38(+0.54%)
Aug 23, 2000 71.12 71.25 69.75 69.75 35,800 -1.38(-1.93%)
Aug 22, 2000 71.81 71.81 71.12 71.12 6,600 -0.69(-0.96%)
Aug 21, 2000 71.25 72.00 71.25 71.81 10,800 +0.81(+1.14%)
Aug 18, 2000 70.75 71.00 70.25 71.00 5,400 +0.38(+0.53%)
Aug 17, 2000 70.75 71.00 70.38 70.62 7,400 -0.38(-0.53%)
Aug 16, 2000 71.00 71.25 70.75 71.00 5,000 +0.38(+0.53%)
Aug 15, 2000 73.81 73.81 70.62 70.62 43,600 -3.25(-4.40%)
Aug 14, 2000 72.00 74.25 72.00 73.88 45,000 +2.00(+2.78%)
Aug 11, 2000 69.25 72.00 69.25 71.88 22,000 +2.38(+3.42%)
Aug 10, 2000 70.50 70.50 67.00 69.50 49,500 -1.25(-1.77%)
Aug 09, 2000 72.38 72.38 70.75 70.75 28,600 -1.88(-2.58%)
Aug 08, 2000 72.50 72.62 71.88 72.62 15,500 +0.12(+0.17%)
Aug 07, 2000 66.12 72.88 66.12 72.50 89,200 +6.12(+9.23%)
Aug 04, 2000 64.25 67.00 64.00 66.38 38,100 +2.38(+3.71%)
Aug 03, 2000 63.50 64.50 63.50 64.00 12,100 +0.25(+0.39%)
Aug 02, 2000 62.19 64.00 61.88 63.75 13,300 +1.62(+2.62%)
Aug 01, 2000 61.38 62.38 61.38 62.12 13,300 +0.50(+0.81%)
Jul 31, 2000 60.00 61.62 59.75 61.62 16,300 +1.75(+2.92%)
Jul 28, 2000 59.38 60.00 59.19 59.88 3,900 +0.62(+1.05%)
Jul 27, 2000 59.00 59.31 58.75 59.25 15,700 +0.25(+0.42%)
Jul 26, 2000 60.00 60.00 59.00 59.00 15,200 -0.88(-1.46%)
Jul 25, 2000 61.38 61.88 59.88 59.88 36,700 -1.25(-2.04%)
Jul 24, 2000 61.50 61.50 61.12 61.12 8,700 -0.25(-0.41%)
Jul 21, 2000 61.88 61.88 61.38 61.38 7,400 -0.44(-0.71%)
Jul 20, 2000 60.25 61.81 60.25 61.81 12,700 +1.81(+3.02%)
Jul 19, 2000 59.62 60.12 59.38 60.00 7,600 +0.25(+0.42%)
Jul 18, 2000 59.94 60.25 59.75 59.75 16,700 -0.06(-0.10%)
Jul 17, 2000 60.00 60.38 59.81 59.81 14,200 +0.06(+0.10%)
Jul 14, 2000 59.81 59.81 59.50 59.75 3,700 +0.06(+0.10%)
Jul 13, 2000 59.25 59.75 59.12 59.69 36,000 +0.31(+0.53%)
Jul 12, 2000 59.62 59.75 59.38 59.38 13,800 -0.50(-0.84%)
Jul 11, 2000 59.88 59.94 59.62 59.88 6,000 -0.25(-0.42%)
Jul 10, 2000 60.94 60.94 60.12 60.12 10,700 -0.81(-1.33%)
Jul 07, 2000 59.00 61.38 59.00 60.94 25,500 +1.94(+3.28%)
Jul 06, 2000 57.88 59.00 57.75 59.00 13,700 +1.12(+1.94%)
Jul 05, 2000 57.50 58.38 57.50 57.88 8,100 +0.50(+0.87%)
Jul 03, 2000 57.00 57.38 57.00 57.38 3,100 +0.38(+0.66%)
Jun 30, 2000 58.38 60.00 57.00 57.00 86,900 -1.62(-2.77%)
Jun 29, 2000 57.75 59.00 57.75 58.62 21,800 +0.88(+1.52%)
Jun 28, 2000 56.38 57.75 55.88 57.75 23,700 +1.31(+2.33%)
Jun 27, 2000 55.31 56.62 55.31 56.44 15,500 +1.19(+2.15%)
Jun 26, 2000 54.38 55.25 54.38 55.25 16,500 +0.75(+1.38%)
Jun 23, 2000 54.25 54.62 54.00 54.50 10,000 +0.25(+0.46%)
Jun 22, 2000 55.06 55.31 54.25 54.25 14,300 -0.81(-1.48%)
Jun 21, 2000 55.25 55.31 55.00 55.06 3,000 -0.06(-0.11%)
Jun 20, 2000 55.69 55.94 55.12 55.12 11,600 -0.75(-1.34%)
Jun 19, 2000 55.25 55.88 55.00 55.88 19,400 +0.50(+0.90%)
Jun 16, 2000 56.00 56.25 55.38 55.38 20,200 -0.88(-1.56%)
Jun 15, 2000 55.62 56.25 55.50 56.25 13,200 +0.62(+1.12%)
Jun 14, 2000 55.62 55.88 55.50 55.62 7,000 +0.25(+0.45%)
Jun 13, 2000 54.69 55.38 54.25 55.38 10,600 +0.56(+1.03%)
Jun 12, 2000 55.00 55.12 54.75 54.81 109,900 -0.69(-1.24%)
Jun 09, 2000 56.38 56.50 55.50 55.50 32,900 -1.19(-2.09%)
Jun 08, 2000 56.81 56.81 56.56 56.69 4,000 +0.12(+0.22%)
Jun 07, 2000 56.75 57.00 56.38 56.56 14,400 -0.19(-0.33%)
Jun 06, 2000 56.25 56.75 56.12 56.75 5,400 +0.44(+0.78%)
Jun 05, 2000 55.94 56.38 55.88 56.31 9,200 +0.62(+1.12%)
Jun 02, 2000 55.38 55.69 55.19 55.69 18,500 +0.56(+1.02%)
Jun 01, 2000 55.12 55.38 54.94 55.12 7,500 +0.12(+0.23%)
May 31, 2000 55.75 55.75 55.00 55.00 21,000 -0.75(-1.35%)
May 30, 2000 55.19 55.75 55.00 55.75 12,500 +0.62(+1.13%)
May 26, 2000 55.50 55.50 55.12 55.12 46,900 -0.38(-0.68%)
May 25, 2000 56.25 56.25 55.50 55.50 21,600 -0.75(-1.33%)
May 24, 2000 56.62 56.62 55.50 56.25 23,400 -0.62(-1.10%)
May 23, 2000 57.56 57.62 56.88 56.88 18,300 -0.44(-0.76%)
May 22, 2000 59.00 59.19 57.12 57.31 47,300 -1.88(-3.17%)
May 19, 2000 60.50 60.50 58.75 59.19 31,000 -1.06(-1.76%)
May 18, 2000 60.75 60.88 60.25 60.25 37,100 -1.00(-1.63%)
May 17, 2000 62.00 62.00 61.12 61.25 12,900 -0.50(-0.81%)
May 16, 2000 61.50 62.31 61.50 61.75 30,500 -0.06(-0.10%)
May 15, 2000 62.12 62.38 61.81 61.81 32,200 -0.56(-0.90%)
May 12, 2000 62.38 62.75 62.25 62.38 48,900 +0.00(+0.00%)
May 11, 2000 62.25 62.38 62.00 62.38 104,600 +0.00(+0.00%)
May 10, 2000 62.50 62.56 62.31 62.38 45,900 -0.38(-0.60%)
May 09, 2000 62.19 62.75 62.19 62.75 11,800 +0.44(+0.70%)
May 08, 2000 62.12 63.38 62.00 62.31 156,700 -0.19(-0.30%)
May 05, 2000 61.75 63.25 61.62 62.50 44,700 +0.88(+1.42%)
May 04, 2000 61.25 62.00 61.00 61.62 23,300 +0.62(+1.02%)
May 03, 2000 61.62 61.62 60.62 61.00 63,800 -1.00(-1.61%)
May 02, 2000 63.25 65.00 62.00 62.00 299,500 -1.25(-1.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.