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 )

7,624.83 +38.28 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2110	2128	2094	2111	31,179	+5.25(+0.25%)
Apr 27, 2017	2081	2108	2080	2106	27,227	+29.33(+1.41%)
Apr 26, 2017	2076	2095	2062	2077	35,639	-4.67(-0.22%)
Apr 25, 2017	2090	2100	2054	2081	29,763	-13.66(-0.65%)
Apr 24, 2017	2107	2119	2085	2095	42,121	+2.59(+0.12%)
Apr 21, 2017	2047	2110	2047	2092	39,225	+27.33(+1.32%)
Apr 20, 2017	2130	2182	2029	2065	76,815	-92.73(-4.30%)
Apr 19, 2017	2149	2190	2140	2158	37,723	+12.29(+0.57%)
Apr 18, 2017	2141	2192	2134	2146	34,337	-1.12(-0.05%)
Apr 17, 2017	2118	2148	2117	2147	35,181	+28.44(+1.34%)
Apr 13, 2017	2105	2137	2103	2118	19,063	+8.74(+0.41%)
Apr 12, 2017	2115	2130	2100	2109	32,280	-2.62(-0.12%)
Apr 11, 2017	2066	2120	2045	2112	32,923	+45.19(+2.19%)
Apr 10, 2017	2063	2094	2063	2067	13,313	+0.48(+0.02%)
Apr 07, 2017	2073	2085	2062	2066	18,906	-17.93(-0.86%)
Apr 06, 2017	2090	2108	2070	2084	24,852	-5.77(-0.28%)
Apr 05, 2017	2112	2114	2086	2090	19,842	-21.89(-1.04%)
Apr 04, 2017	2110	2116	2102	2112	26,993	-1.02(-0.05%)
Apr 03, 2017	2120	2130	2105	2113	30,527	+6.14(+0.29%)
Mar 31, 2017	2093	2115	2085	2107	23,573	+8.75(+0.42%)
Mar 30, 2017	2070	2106	2070	2098	18,933	+26.11(+1.26%)
Mar 29, 2017	2050	2084	2050	2072	16,057	+12.02(+0.58%)
Mar 28, 2017	2050	2070	2037	2060	28,889	-6.15(-0.30%)
Mar 27, 2017	2043	2080	2037	2066	15,449	+11.81(+0.57%)
Mar 24, 2017	2058	2067	2046	2054	11,818	+1.97(+0.10%)
Mar 23, 2017	2037	2069	2029	2052	11,901	+14.25(+0.70%)
Mar 22, 2017	2033	2045	1996	2038	15,372	+0.86(+0.04%)
Mar 21, 2017	2061	2062	2033	2037	21,774	-15.74(-0.77%)
Mar 20, 2017	2058	2064	2045	2053	13,965	-6.05(-0.29%)
Mar 17, 2017	2048	2077	2036	2059	45,306	+0.71(+0.03%)
Mar 16, 2017	2003	2082	2003	2058	38,095	+51.34(+2.56%)
Mar 15, 2017	2005	2007	1990	2007	28,416	+1.99(+0.10%)
Mar 14, 2017	2009	2032	1998	2005	17,849	-11.20(-0.56%)
Mar 13, 2017	2047	2047	2011	2016	21,507	-25.81(-1.26%)
Mar 10, 2017	2009	2049	2009	2042	22,885	+40.02(+2.00%)
Mar 09, 2017	2015	2034	1990	2002	15,682	-13.82(-0.69%)
Mar 08, 2017	1978	2021	1974	2016	24,359	+31.52(+1.59%)
Mar 07, 2017	1980	1993	1966	1984	26,167	+1.31(+0.07%)
Mar 06, 2017	1968	1996	1943	1983	28,394	+17.37(+0.88%)
Mar 03, 2017	1955	1972	1942	1966	16,153	+4.86(+0.25%)
Mar 02, 2017	1964	1986	1950	1961	19,169	-17.10(-0.86%)
Mar 01, 2017	1942	1989	1942	1978	37,840	+42.89(+2.22%)
Feb 28, 2017	1945	1947	1923	1935	34,953	-19.55(-1.00%)
Feb 27, 2017	1922	1962	1913	1955	37,520	+25.94(+1.35%)
Feb 24, 2017	1915	1930	1900	1929	20,156	+13.58(+0.71%)
Feb 23, 2017	1925	1938	1906	1915	31,493	-8.46(-0.44%)
Feb 22, 2017	1925	1940	1914	1923	20,328	+1.26(+0.07%)
Feb 21, 2017	1891	1925	1891	1922	21,212	+25.85(+1.36%)
Feb 17, 2017		1896	1896	1896	0	-0.97(-0.05%)
Feb 16, 2017	1892	1901	1876	1897	24,393	+4.01(+0.21%)
Feb 15, 2017	1885	1902	1873	1893	20,078	+9.00(+0.48%)
Feb 14, 2017	1899	1900	1875	1884	17,001	-20.07(-1.05%)
Feb 13, 2017	1910	1910	1885	1904	33,514	+0.97(+0.05%)
Feb 10, 2017	1888	1905	1872	1903	24,942	+18.26(+0.97%)
Feb 09, 2017	1882	1890	1871	1885	18,582	-4.68(-0.25%)
Feb 08, 2017	1876	1890	1859	1890	24,838	+14.06(+0.75%)
Feb 07, 2017	1880	1892	1866	1876	26,742	-4.19(-0.22%)
Feb 06, 2017	1875	1887	1865	1880	17,094	-4.49(-0.24%)
Feb 03, 2017	1865	1889	1860	1884	25,859	+9.45(+0.50%)
Feb 02, 2017	1853	1880	1848	1875	32,431	+18.06(+0.97%)

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