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 (%)
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%)
Feb 01, 2017	1873	1873	1833	1857	35,866	-1.06(-0.06%)
Jan 31, 2017	1867	1884	1841	1858	38,754	-18.83(-1.00%)
Jan 30, 2017	1833	1890	1828	1877	29,544	+16.83(+0.90%)
Jan 27, 2017	1872	1880	1809	1860	54,558	-41.72(-2.19%)
Jan 26, 2017	1870	1921	1863	1902	48,714	+21.11(+1.12%)
Jan 25, 2017	1723	1893	1723	1881	117,903	+180.61(+10.62%)
Jan 24, 2017	1678	1719	1678	1700	45,278	+27.65(+1.65%)
Jan 23, 2017	1673	1684	1670	1672	16,641	-1.00(-0.06%)
Jan 20, 2017	1673	1683	1662	1673	39,685	-0.21(-0.01%)
Jan 19, 2017	1689	1693	1663	1674	21,507	-13.41(-0.79%)
Jan 18, 2017	1680	1693	1672	1687	16,184	+7.86(+0.47%)
Jan 17, 2017	1698	1700	1672	1679	22,226	-20.89(-1.23%)
Jan 13, 2017		1700	1700	1700	0	-3.63(-0.21%)
Jan 12, 2017	1685	1704	1662	1704	22,407	+12.87(+0.76%)
Jan 11, 2017	1690	1704	1680	1691	24,068	-0.21(-0.01%)
Jan 10, 2017	1683	1699	1672	1691	21,528	+9.47(+0.56%)
Jan 09, 2017	1681	1689	1667	1682	17,127	+3.40(+0.20%)
Jan 06, 2017	1684	1697	1675	1678	23,377	-11.30(-0.67%)
Jan 05, 2017	1676	1691	1672	1689	24,175	+10.63(+0.63%)
Jan 04, 2017	1654	1687	1645	1679	22,598	+28.78(+1.74%)
Jan 03, 2017	1650	1665	1632	1650	37,436	-19.01(-1.14%)
Dec 30, 2016		1669	1669	1669	0	-11.00(-0.65%)
Dec 29, 2016	1683	1689	1675	1680	12,322	+1.00(+0.06%)
Dec 28, 2016	1687	1689	1670	1679	12,977	-5.00(-0.30%)
Dec 27, 2016	1675	1695	1671	1684	11,575	+14.00(+0.84%)
Dec 23, 2016		1670	1670	1670	0	+4.50(+0.27%)
Dec 22, 2016	1666	1673	1658	1666	13,458	+0.16(+0.01%)
Dec 21, 2016	1652	1673	1650	1665	12,321	+14.70(+0.89%)
Dec 20, 2016	1653	1661	1642	1651	11,900	-2.15(-0.13%)
Dec 19, 2016	1637	1664	1631	1653	14,041	+14.19(+0.87%)
Dec 16, 2016	1617	1646	1612	1639	57,621	+23.14(+1.43%)
Dec 15, 2016	1636	1660	1604	1615	35,766	-20.39(-1.25%)
Dec 14, 2016	1671	1673	1636	1636	27,833	-38.29(-2.29%)
Dec 13, 2016	1670	1677	1653	1674	21,413	+8.64(+0.52%)
Dec 12, 2016	1664	1671	1644	1666	23,006	+14.60(+0.88%)
Dec 09, 2016	1658	1670	1640	1651	19,674	-4.78(-0.29%)
Dec 08, 2016	1624	1667	1615	1656	17,369	+28.69(+1.76%)
Dec 07, 2016	1615	1635	1606	1627	27,434	+14.70(+0.91%)
Dec 06, 2016	1582	1612	1577	1612	14,643	+27.37(+1.73%)
Dec 05, 2016	1583	1595	1577	1585	18,232	+7.98(+0.51%)
Dec 02, 2016	1585	1589	1571	1577	20,282	-4.35(-0.28%)

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