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 )

7,669.00 -33.96 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2007 516.00 525.05 505.56 524.00 65,900 +9.00(+1.75%)
Dec 28, 2007 530.00 530.99 513.01 515.00 35,500 -12.00(-2.28%)
Dec 27, 2007 534.00 536.10 526.44 527.00 37,800 -9.00(-1.68%)
Dec 26, 2007 532.00 539.12 526.00 536.00 42,100 +3.00(+0.56%)
Dec 24, 2007 522.97 533.00 518.35 533.00 20,100 +10.00(+1.91%)
Dec 21, 2007 509.00 523.00 502.85 523.00 82,600 +19.00(+3.77%)
Dec 20, 2007 520.00 520.00 486.87 504.00 87,959 -11.75(-2.28%)
Dec 19, 2007 520.00 524.76 510.52 515.75 67,803 -5.25(-1.01%)
Dec 18, 2007 511.64 527.00 508.02 521.00 38,700 +13.00(+2.56%)
Dec 17, 2007 515.50 532.39 508.00 508.00 38,705 -7.50(-1.45%)
Dec 14, 2007 506.00 520.00 504.03 515.50 65,500 -0.50(-0.10%)
Dec 13, 2007 508.00 523.01 502.50 516.00 75,349 +8.00(+1.57%)
Dec 12, 2007 543.01 552.00 503.01 508.00 109,825 -21.12(-3.99%)
Dec 11, 2007 559.00 578.00 525.04 529.12 100,300 -31.38(-5.60%)
Dec 10, 2007 560.64 574.00 549.05 560.50 71,125 +2.50(+0.45%)
Dec 07, 2007 559.96 567.56 541.81 558.00 132,500 +1.26(+0.23%)
Dec 06, 2007 490.00 563.39 490.00 556.74 149,005 +63.64(+12.91%)
Dec 05, 2007 470.55 501.78 465.00 493.10 101,400 +17.60(+3.70%)
Dec 04, 2007 484.00 493.00 470.95 475.50 94,105 -12.00(-2.46%)
Dec 03, 2007 490.00 496.00 480.20 487.50 70,237 -4.50(-0.91%)
Nov 30, 2007 470.00 505.00 470.00 492.00 226,193 +37.75(+8.31%)
Nov 29, 2007 446.06 468.00 446.06 454.25 116,200 +1.25(+0.28%)
Nov 28, 2007 451.00 458.98 446.39 453.00 63,809 +9.00(+2.03%)
Nov 27, 2007 443.00 452.00 433.04 444.00 104,308 +10.00(+2.30%)
Nov 26, 2007 455.00 457.37 430.50 434.00 87,674 -24.60(-5.36%)
Nov 23, 2007 444.00 459.46 444.00 458.60 24,200 +17.25(+3.91%)
Nov 21, 2007 452.00 454.93 440.12 441.35 55,803 -13.70(-3.01%)
Nov 20, 2007 456.00 460.00 435.00 455.05 136,027 +3.62(+0.80%)
Nov 19, 2007 470.00 474.99 451.00 451.43 138,417 -22.57(-4.76%)
Nov 16, 2007 490.00 498.00 471.10 474.00 117,505 -18.05(-3.67%)
Nov 15, 2007 500.00 515.99 490.43 492.05 79,897 -12.25(-2.43%)
Nov 14, 2007 527.00 535.00 504.30 504.30 138,002 -7.70(-1.50%)
Nov 13, 2007 496.25 514.82 492.61 512.00 81,002 +19.24(+3.90%)
Nov 12, 2007 470.00 497.00 470.00 492.76 135,425 +12.91(+2.69%)
Nov 09, 2007 468.00 488.01 460.00 479.85 166,430 +1.35(+0.28%)
Nov 08, 2007 451.00 478.96 451.00 478.50 216,945 +36.26(+8.20%)
Nov 07, 2007 443.13 452.00 433.25 442.24 140,709 -12.76(-2.80%)
Nov 06, 2007 436.00 458.60 433.70 455.00 96,808 +19.00(+4.36%)
Nov 05, 2007 430.90 454.23 424.89 436.00 182,512 -0.70(-0.16%)
Nov 02, 2007 449.00 452.00 428.00 436.70 132,900 -12.30(-2.74%)
Nov 01, 2007 467.20 467.20 447.00 449.00 124,400 -26.75(-5.62%)
Oct 31, 2007 483.75 491.86 469.01 475.75 142,700 -5.00(-1.04%)
Oct 30, 2007 476.00 485.00 470.74 480.75 80,100 -1.97(-0.41%)
Oct 29, 2007 483.25 486.95 469.00 482.72 60,100 +2.47(+0.51%)
Oct 26, 2007 498.25 500.00 468.88 480.25 127,000 -2.75(-0.57%)
Oct 25, 2007 490.01 502.00 470.00 483.00 161,800 +2.10(+0.44%)
Oct 24, 2007 470.00 480.90 448.17 480.90 118,400 +12.90(+2.76%)
Oct 23, 2007 480.50 484.01 459.14 468.00 119,800 -8.00(-1.68%)
Oct 22, 2007 430.00 488.59 428.03 476.00 295,500 +46.25(+10.76%)
Oct 19, 2007 418.00 460.00 418.00 429.75 472,500 +13.20(+3.17%)
Oct 18, 2007 408.50 418.44 400.20 416.55 133,200 +3.05(+0.74%)
Oct 17, 2007 438.00 438.00 398.96 413.50 202,300 -17.92(-4.15%)
Oct 16, 2007 437.00 438.00 425.00 431.42 170,900 -12.58(-2.83%)
Oct 15, 2007 464.00 466.81 442.00 444.00 144,600 -23.50(-5.03%)
Oct 12, 2007 485.00 485.00 463.55 467.50 136,000 -14.31(-2.97%)
Oct 11, 2007 485.00 498.03 477.06 481.81 189,400 +4.43(+0.93%)
Oct 10, 2007 485.50 492.00 472.34 477.38 152,900 -8.12(-1.67%)
Oct 09, 2007 474.00 485.99 455.12 485.50 161,500 +11.00(+2.32%)
Oct 08, 2007 497.00 500.01 473.81 474.50 127,200 -22.50(-4.53%)
Oct 05, 2007 494.13 511.07 484.68 497.00 125,900 -1.00(-0.20%)
Oct 04, 2007 524.00 526.75 487.85 498.00 185,600 -26.00(-4.96%)
Oct 03, 2007 501.00 532.50 500.00 524.00 195,600 +23.80(+4.76%)
Oct 02, 2007 483.41 511.59 483.41 500.20 119,400 +16.90(+3.50%)
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.