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 )

7,680.73 +225.42 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 3945 3980 3850 3930 14,200 -13.40(-0.34%)
Jul 30, 2020 3881 4000 3872 3944 23,069 +9.55(+0.24%)
Jul 29, 2020 3817 3937 3807 3934 19,511 +146.20(+3.86%)
Jul 28, 2020 3932 3937 3778 3788 27,774 -124.20(-3.17%)
Jul 27, 2020 3818 3961 3760 3912 31,040 +101.61(+2.67%)
Jul 24, 2020 3712 3838 3658 3810 27,200 +84.20(+2.26%)
Jul 23, 2020 3758 3900 3682 3726 25,104 -7.61(-0.20%)
Jul 22, 2020 3510 3770 3500 3734 51,561 +360.34(+10.68%)
Jul 21, 2020 3460 3470 3350 3373 23,512 -23.66(-0.70%)
Jul 20, 2020 3360 3418 3278 3397 16,180 +54.32(+1.62%)
Jul 17, 2020 3399 3461 3331 3343 18,400 -2.25(-0.07%)
Jul 16, 2020 3329 3366 3303 3345 15,139 +7.73(+0.23%)
Jul 15, 2020 3367 3367 3260 3337 21,919 +30.83(+0.93%)
Jul 14, 2020 3200 3306 3200 3306 15,300 +91.86(+2.86%)
Jul 13, 2020 3280 3340 3205 3215 15,621 -56.08(-1.71%)
Jul 10, 2020 3250 3283 3230 3271 12,800 +26.23(+0.81%)
Jul 09, 2020 3330 3330 3217 3244 15,677 -86.94(-2.61%)
Jul 08, 2020 3265 3339 3263 3331 19,318 +90.35(+2.79%)
Jul 07, 2020 3275 3320 3222 3241 16,180 -65.40(-1.98%)
Jul 06, 2020 3225 3316 3205 3306 23,675 +136.47(+4.31%)
Jul 02, 2020 3248 3274 3159 3170 26,300 -15.90(-0.50%)
Jul 01, 2020 3255 3269 3176 3186 21,667 -72.85(-2.24%)
Jun 30, 2020 3195 3270 3195 3259 32,233 +67.98(+2.13%)
Jun 29, 2020 3175 3210 3115 3191 22,778 +23.13(+0.73%)
Jun 26, 2020 3170 3187 3114 3168 71,800 -25.56(-0.80%)
Jun 25, 2020 3150 3224 3120 3193 24,348 +6.36(+0.20%)
Jun 24, 2020 3241 3241 3103 3187 28,317 -83.90(-2.57%)
Jun 23, 2020 3320 3320 3255 3271 16,313 -7.37(-0.22%)
Jun 22, 2020 3279 3301 3240 3278 28,146 -20.17(-0.61%)
Jun 19, 2020 3435 3435 3256 3298 30,900 -62.69(-1.87%)
Jun 18, 2020 3432 3463 3335 3361 23,358 -121.13(-3.48%)
Jun 17, 2020 3470 3510 3440 3482 40,915 +32.04(+0.93%)
Jun 16, 2020 3299 3462 3299 3450 47,136 +213.72(+6.60%)
Jun 15, 2020 3094 3279 3050 3236 54,222 +60.97(+1.92%)
Jun 12, 2020 3208 3273 3101 3175 24,300 +76.74(+2.48%)
Jun 11, 2020 3295 3340 3099 3099 30,767 -321.71(-9.41%)
Jun 10, 2020 3420 3473 3310 3420 19,273 -8.35(-0.24%)
Jun 09, 2020 3474 3500 3405 3429 18,841 -96.06(-2.73%)
Jun 08, 2020 3500 3619 3500 3525 24,384 +33.68(+0.96%)
Jun 05, 2020 3459 3507 3397 3491 26,700 +94.69(+2.79%)
Jun 04, 2020 3387 3474 3378 3396 27,049 -27.43(-0.80%)
Jun 03, 2020 3294 3456 3294 3424 27,588 +160.41(+4.92%)
Jun 02, 2020 3270 3290 3230 3263 24,024 +59.26(+1.85%)
Jun 01, 2020 3245 3299 3186 3204 19,397 -17.47(-0.54%)
May 29, 2020 3176 3286 3163 3222 71,500 +1.20(+0.04%)
May 28, 2020 3366 3418 3213 3220 29,722 -130.14(-3.88%)
May 27, 2020 3280 3352 3260 3351 36,708 +136.13(+4.23%)
May 26, 2020 3202 3309 3190 3214 35,029 +80.56(+2.57%)
May 22, 2020 3114 3160 3056 3134 18,100 +9.86(+0.32%)
May 21, 2020 3069 3179 3052 3124 26,932 +38.00(+1.23%)
May 20, 2020 3174 3240 3035 3086 25,944 -51.09(-1.63%)
May 19, 2020 3079 3200 3010 3137 38,158 +36.46(+1.18%)
May 18, 2020 2922 3130 2847 3101 39,361 +305.57(+10.93%)
May 15, 2020 2759 2841 2733 2795 26,400 -5.00(-0.18%)
May 14, 2020 2750 2804 2660 2800 26,654 +32.05(+1.16%)
May 13, 2020 2901 2960 2737 2768 30,492 -109.37(-3.80%)
May 12, 2020 3060 3067 2877 2877 34,565 -178.45(-5.84%)
May 11, 2020 3077 3104 3048 3056 15,970 -63.84(-2.05%)
May 08, 2020 3030 3145 3015 3120 27,300 +119.67(+3.99%)
May 07, 2020 3105 3135 3000 3000 38,347 -65.00(-2.12%)
May 06, 2020 3115 3150 3026 3065 28,320 -35.00(-1.13%)
May 05, 2020 3042 3163 3042 3100 24,329 +37.32(+1.22%)
May 04, 2020 3015 3088 2956 3063 34,958 +25.78(+0.85%)
May 01, 2020 3000 3067 2959 3037 20,800 -63.10(-2.04%)
Apr 30, 2020 3121 3162 3027 3100 27,978 -96.53(-3.02%)
Apr 29, 2020 3248 3350 3192 3197 35,670 +32.69(+1.03%)
Apr 28, 2020 3043 3213 3043 3164 39,292 +173.14(+5.79%)
Apr 27, 2020 2899 3037 2870 2991 41,759 +143.33(+5.03%)
Apr 24, 2020 2750 2875 2728 2847 46,400 +101.04(+3.68%)
Apr 23, 2020 2810 2840 2718 2746 55,869 -101.27(-3.56%)
Apr 22, 2020 2874 2928 2813 2848 46,811 +42.16(+1.50%)
Apr 21, 2020 2782 2880 2782 2805 41,629 -41.42(-1.45%)
Apr 20, 2020 2837 2959 2801 2847 32,468 -70.89(-2.43%)
Apr 17, 2020 2821 2920 2794 2918 29,900 +167.69(+6.10%)
Apr 16, 2020 2754 2819 2716 2750 35,094 -42.89(-1.54%)
Apr 15, 2020 2850 2853 2742 2793 28,727 -107.49(-3.71%)
Apr 14, 2020 2848 2930 2820 2900 21,705 +135.64(+4.91%)
Apr 13, 2020 2869 2869 2697 2765 18,683 -163.21(-5.57%)
Apr 09, 2020 2999 3208 2880 2928 27,400 -6.64(-0.23%)
Apr 08, 2020 2793 2971 2760 2935 27,489 +221.94(+8.18%)
Apr 07, 2020 2783 2891 2702 2713 29,915 +21.31(+0.79%)
Apr 06, 2020 2500 2769 2500 2691 31,258 +328.46(+13.90%)
Apr 03, 2020 2330 2417 2295 2363 31,400 -7.03(-0.30%)
Apr 02, 2020 2381 2484 2310 2370 34,024 -40.03(-1.66%)
Apr 01, 2020 2502 2559 2369 2410 54,144 -159.11(-6.19%)
Mar 31, 2020 2673 2682 2527 2569 54,944 -145.20(-5.35%)
Mar 30, 2020 2880 2900 2674 2714 37,282 -157.31(-5.48%)
Mar 27, 2020 2930 2975 2800 2872 34,800 -69.85(-2.37%)
Mar 26, 2020 2854 3000 2806 2941 59,405 +26.47(+0.91%)
Mar 25, 2020 2646 2961 2646 2915 53,044 +281.51(+10.69%)
Mar 24, 2020 2285 2650 2285 2633 51,641 +458.49(+21.08%)
Mar 23, 2020 2280 2336 2125 2175 42,865 -151.89(-6.53%)
Mar 20, 2020 2734 2811 2319 2327 56,800 -382.53(-14.12%)
Mar 19, 2020 2267 2866 2209 2709 71,416 +423.15(+18.51%)
Mar 18, 2020 2152 2499 2043 2286 97,458 +14.72(+0.65%)
Mar 17, 2020 2386 2404 2100 2272 99,701 -50.23(-2.16%)
Mar 16, 2020 2600 2684 2258 2322 82,352 -600.50(-20.55%)
Mar 13, 2020 2991 2998 2600 2922 58,300 -24.92(-0.85%)
Mar 12, 2020 3120 3277 2730 2947 59,790 -464.70(-13.62%)
Mar 11, 2020 3720 3738 3400 3412 41,231 -338.10(-9.02%)
Mar 10, 2020 3686 3750 3570 3750 45,541 +117.65(+3.24%)
Mar 09, 2020 3725 3757 3620 3632 38,467 -212.88(-5.54%)
Mar 06, 2020 3824 3878 3758 3845 27,100 -78.38(-2.00%)
Mar 05, 2020 3988 3988 3885 3924 26,297 -93.39(-2.32%)
Mar 04, 2020 3931 4035 3882 4017 25,743 +173.16(+4.50%)
Mar 03, 2020 3788 3962 3760 3844 35,896 +55.53(+1.47%)
Mar 02, 2020 3740 3788 3647 3788 31,171 +121.13(+3.30%)
Feb 28, 2020 3664 3711 3585 3667 47,500 -78.86(-2.11%)
Feb 27, 2020 3815 3920 3703 3746 45,428 -103.46(-2.69%)
Feb 26, 2020 3896 3954 3793 3850 31,105 -10.78(-0.28%)
Feb 25, 2020 4027 4027 3854 3860 25,790 -128.13(-3.21%)
Feb 24, 2020 3994 4037 3976 3988 21,828 -42.73(-1.06%)
Feb 21, 2020 4011 4071 3987 4031 37,700 -6.63(-0.16%)
Feb 20, 2020 3968 4042 3939 4038 16,664 +71.82(+1.81%)
Feb 19, 2020 3987 4016 3953 3966 21,585 +5.95(+0.15%)
Feb 18, 2020 3972 4035 3953 3960 28,163 -33.63(-0.84%)
Feb 14, 2020 4021 4024 3976 3994 10,600 -28.12(-0.70%)
Feb 13, 2020 3970 4039 3945 4022 26,219 +44.97(+1.13%)
Feb 12, 2020 3969 3998 3858 3977 27,154 -5.08(-0.13%)
Feb 11, 2020 3960 4000 3944 3982 27,734 +29.65(+0.75%)
Feb 10, 2020 3891 3960 3891 3952 24,623 +30.58(+0.78%)
Feb 07, 2020 3894 3955 3891 3922 20,700 +34.67(+0.89%)
Feb 06, 2020 3861 3920 3833 3887 25,422 +33.48(+0.87%)
Feb 05, 2020 3792 3880 3776 3853 26,073 +61.71(+1.63%)
Feb 04, 2020 3835 3861 3790 3792 18,171 -18.23(-0.48%)
Feb 03, 2020 3843 3863 3797 3810 22,646 -6.97(-0.18%)
Jan 31, 2020 3896 3914 3802 3817 28,400 -149.79(-3.78%)
Jan 30, 2020 3925 3975 3882 3967 26,713 +68.20(+1.75%)
Jan 29, 2020 4000 4011 3825 3899 46,173 -131.44(-3.26%)
Jan 28, 2020 3960 4058 3916 4030 24,378 +83.78(+2.12%)
Jan 27, 2020 3908 3984 3887 3946 34,060 -37.38(-0.94%)
Jan 24, 2020 4025 4058 3952 3984 21,300 -44.64(-1.11%)
Jan 23, 2020 3930 4050 3930 4028 37,638 +96.24(+2.45%)
Jan 22, 2020 3910 3957 3887 3932 17,927 +26.86(+0.69%)
Jan 21, 2020 3893 3919 3884 3905 29,963 +11.73(+0.30%)
Jan 17, 2020 3879 3919 3852 3893 21,500 +22.89(+0.59%)
Jan 16, 2020 3900 3935 3865 3871 20,150 -33.47(-0.86%)
Jan 15, 2020 3829 3910 3829 3904 31,422 +84.95(+2.22%)
Jan 14, 2020 3804 3828 3800 3819 20,127 +9.53(+0.25%)
Jan 13, 2020 3781 3821 3765 3810 24,484 +28.20(+0.75%)
Jan 10, 2020 3752 3799 3735 3781 24,600 +39.61(+1.06%)
Jan 09, 2020 3786 3818 3697 3742 60,465 -44.11(-1.17%)
Jan 08, 2020 3819 3850 3775 3786 35,135 -20.31(-0.53%)
Jan 07, 2020 3776 3810 3774 3806 23,914 +22.85(+0.60%)
Jan 06, 2020 3774 3820 3771 3783 34,475 +1.84(+0.05%)
Jan 03, 2020 3699 3825 3699 3781 30,300 +45.93(+1.23%)
Jan 02, 2020 3777 3820 3701 3736 39,881 -72.91(-1.91%)
Dec 31, 2019 3821 3845 3778 3808 17,000 -14.59(-0.38%)
Dec 30, 2019 3815 3835 3787 3823 13,233 +6.63(+0.17%)
Dec 27, 2019 3812 3829 3795 3816 11,000 +5.82(+0.15%)
Dec 26, 2019 3816 3830 3785 3811 10,715 -6.60(-0.17%)
Dec 24, 2019 3792 3818 3792 3817 8,000 +30.44(+0.80%)
Dec 23, 2019 3856 3873 3783 3787 22,829 -54.03(-1.41%)
Dec 20, 2019 3731 3848 3719 3841 87,400 +135.25(+3.65%)
Dec 19, 2019 3757 3761 3689 3705 30,759 -30.26(-0.81%)
Dec 18, 2019 3820 3825 3716 3736 35,407 -81.52(-2.14%)
Dec 17, 2019 3889 3906 3789 3817 37,326 -42.73(-1.11%)
Dec 16, 2019 3786 3912 3786 3860 33,332 +61.65(+1.62%)
Dec 13, 2019 3740 3813 3740 3798 24,000 +45.40(+1.21%)
Dec 12, 2019 3829 3842 3746 3753 30,044 -85.07(-2.22%)
Dec 11, 2019 3820 3855 3816 3838 18,099 +18.02(+0.47%)
Dec 10, 2019 3811 3856 3774 3820 24,053 +15.90(+0.42%)
Dec 09, 2019 3749 3834 3745 3804 22,662 +43.48(+1.16%)
Dec 06, 2019 3895 3900 3722 3761 34,700 -93.86(-2.44%)
Dec 05, 2019 3789 3868 3778 3854 25,780 +71.13(+1.88%)
Dec 04, 2019 3724 3799 3689 3783 35,426 +63.07(+1.70%)
Dec 03, 2019 3750 3779 3711 3720 26,554 -37.72(-1.00%)
Dec 02, 2019 3771 3784 3676 3758 25,854 -33.89(-0.89%)
Nov 29, 2019 3771 3821 3771 3792 12,400 -11.29(-0.30%)
Nov 27, 2019 3807 3828 3756 3803 32,700 -3.70(-0.10%)
Nov 26, 2019 3735 3810 3709 3807 70,422 +86.00(+2.31%)
Nov 25, 2019 3704 3742 3686 3721 29,826 +31.34(+0.85%)
Nov 22, 2019 3670 3730 3666 3690 25,400 +23.99(+0.65%)
Nov 21, 2019 3631 3694 3614 3666 25,462 +33.36(+0.92%)
Nov 20, 2019 3678 3759 3603 3632 33,282 -25.11(-0.69%)
Nov 19, 2019 3693 3725 3636 3657 34,322 +4.66(+0.13%)
Nov 18, 2019 3595 3700 3576 3653 28,651 +57.47(+1.60%)
Nov 15, 2019 3694 3705 3565 3595 27,200 -92.25(-2.50%)
Nov 14, 2019 3585 3694 3580 3687 36,315 +93.35(+2.60%)
Nov 13, 2019 3588 3641 3572 3594 20,460 +6.01(+0.17%)
Nov 12, 2019 3614 3655 3520 3588 42,200 -2.33(-0.06%)
Nov 11, 2019 3425 3593 3425 3590 37,791 +167.14(+4.88%)
Nov 08, 2019 3424 3464 3386 3423 25,200 -4.17(-0.12%)
Nov 07, 2019 3500 3520 3400 3427 50,745 -87.58(-2.49%)
Nov 06, 2019 3409 3555 3409 3515 52,086 +124.56(+3.67%)
Nov 05, 2019 3413 3413 3316 3390 54,033 -32.04(-0.94%)
Nov 04, 2019 3689 3689 3402 3422 46,017 -247.03(-6.73%)
Nov 01, 2019 3652 3703 3651 3670 18,200 +32.92(+0.91%)
Oct 31, 2019 3614 3660 3614 3637 29,265 +14.50(+0.40%)
Oct 30, 2019 3617 3629 3555 3622 32,230 -9.42(-0.26%)
Oct 29, 2019 3644 3670 3617 3632 33,058 -12.14(-0.33%)
Oct 28, 2019 3723 3734 3635 3644 36,669 -84.10(-2.26%)
Oct 25, 2019 3740 3786 3700 3728 21,800 -31.76(-0.84%)
Oct 24, 2019 3801 3801 3750 3760 14,708 -15.55(-0.41%)
Oct 23, 2019 3796 3830 3766 3775 16,241 -3.94(-0.10%)
Oct 22, 2019 3834 3845 3779 3779 21,349 -41.00(-1.07%)
Oct 21, 2019 3900 3946 3808 3820 29,381 -72.89(-1.87%)
Oct 18, 2019 3760 3895 3731 3893 31,200 +113.48(+3.00%)
Oct 17, 2019 3716 3799 3698 3779 31,835 +73.57(+1.99%)
Oct 16, 2019 3641 3706 3631 3706 21,647 +55.71(+1.53%)
Oct 15, 2019 3634 3680 3634 3650 19,725 +28.31(+0.78%)
Oct 14, 2019 3595 3627 3584 3622 22,317 +49.78(+1.39%)
Oct 11, 2019 3620 3620 3566 3572 27,300 -30.56(-0.85%)
Oct 10, 2019 3642 3642 3566 3603 27,154 -52.32(-1.43%)
Oct 09, 2019 3702 3722 3636 3655 17,689 -38.99(-1.06%)
Oct 08, 2019 3660 3739 3660 3694 22,720 +17.16(+0.47%)
Oct 07, 2019 3685 3710 3664 3677 21,256 -29.59(-0.80%)
Oct 04, 2019 3606 3719 3606 3706 22,800 +102.49(+2.84%)
Oct 03, 2019 3652 3668 3577 3604 24,365 -31.08(-0.86%)
Oct 02, 2019 3735 3748 3631 3635 31,230 -83.78(-2.25%)
Oct 01, 2019 3715 3794 3691 3719 28,035 +1.36(+0.04%)
Sep 30, 2019 3643 3729 3631 3717 29,892 +90.66(+2.50%)
Sep 27, 2019 3619 3648 3610 3627 39,200 +14.77(+0.41%)
Sep 26, 2019 3592 3656 3592 3612 37,550 +36.92(+1.03%)
Sep 25, 2019 3528 3625 3472 3575 788,944 +51.62(+1.47%)
Sep 24, 2019 3504 3546 3497 3523 78,999 +20.39(+0.58%)
Sep 23, 2019 3574 3619 3458 3503 77,109 -132.26(-3.64%)
Sep 20, 2019 3672 3722 3633 3635 34,900 -30.41(-0.83%)
Sep 19, 2019 3698 3720 3658 3666 21,527 -33.03(-0.89%)
Sep 18, 2019 3625 3725 3618 3699 26,140 +62.20(+1.71%)
Sep 17, 2019 3570 3662 3568 3636 18,591 +60.15(+1.68%)
Sep 16, 2019 3612 3625 3575 3576 23,778 -48.47(-1.34%)
Sep 13, 2019 3680 3720 3616 3625 14,700 -55.25(-1.50%)
Sep 12, 2019 3715 3730 3666 3680 16,535 +5.06(+0.14%)
Sep 11, 2019 3688 3711 3640 3675 21,768 +0.10(+0.00%)
Sep 10, 2019 3770 3770 3631 3675 31,906 -91.37(-2.43%)
Sep 09, 2019 3670 3767 3652 3766 46,614 +116.52(+3.19%)
Sep 06, 2019 3589 3749 3580 3650 25,600 +64.15(+1.79%)
Sep 05, 2019 3700 3700 3544 3586 25,491 -85.40(-2.33%)
Sep 04, 2019 3600 3688 3600 3671 30,269 +71.77(+1.99%)
Sep 03, 2019 3599 3620 3550 3599 17,405 +0.23(+0.01%)
Aug 30, 2019 3646 3646 3582 3599 15,600 -33.09(-0.91%)
Aug 29, 2019 3625 3648 3584 3632 11,240 +23.43(+0.65%)
Aug 28, 2019 3561 3640 3548 3609 14,054 +16.77(+0.47%)
Aug 27, 2019 3600 3637 3571 3592 26,812 -6.75(-0.19%)
Aug 26, 2019 3554 3616 3540 3599 20,705 +52.41(+1.48%)
Aug 23, 2019 3670 3685 3536 3546 24,800 -116.50(-3.18%)
Aug 22, 2019 3631 3720 3611 3663 20,122 +53.49(+1.48%)
Aug 21, 2019 3582 3649 3568 3609 19,756 +34.24(+0.96%)
Aug 20, 2019 3535 3600 3513 3575 20,656 +23.62(+0.67%)
Aug 19, 2019 3500 3572 3500 3551 24,009 +51.48(+1.47%)
Aug 16, 2019 3491 3509 3436 3500 22,700 +9.90(+0.28%)
Aug 15, 2019 3480 3524 3473 3490 22,016 -6.93(-0.20%)
Aug 14, 2019 3559 3559 3443 3497 19,147 -62.44(-1.75%)
Aug 13, 2019 3490 3566 3464 3559 22,049 +71.47(+2.05%)
Aug 12, 2019 3503 3507 3417 3488 9,037 -36.66(-1.04%)
Aug 09, 2019 3537 3576 3525 3525 14,700 -18.74(-0.53%)
Aug 08, 2019 3483 3547 3473 3543 63,430 +58.14(+1.67%)
Aug 07, 2019 3380 3500 3375 3485 28,795 +91.09(+2.68%)
Aug 06, 2019 3357 3405 3324 3394 12,890 +53.93(+1.61%)
Aug 05, 2019 3379 3400 3305 3340 37,539 -64.15(-1.88%)
Aug 02, 2019 3359 3433 3351 3404 18,700 +16.33(+0.48%)
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.