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 (%)
Jan 31, 2024	7116	7210	7018	7075	25,471	-45.38(-0.64%)
Jan 30, 2024	7130	7220	7096	7121	15,827	+14.34(+0.20%)
Jan 29, 2024	7024	7141	6999	7106	17,864	+70.52(+1.00%)
Jan 26, 2024	6995	7089	6980	7036	14,990	+16.70(+0.24%)
Jan 25, 2024	6830	7038	6800	7019	25,303	+161.68(+2.36%)
Jan 24, 2024	6999	7039	6820	6857	29,980	-80.97(-1.17%)
Jan 23, 2024	7366	7400	6928	6938	31,071	-477.61(-6.44%)
Jan 22, 2024	7259	7424	7257	7416	20,462	+208.02(+2.89%)
Jan 19, 2024	7193	7250	7136	7208	15,374	+23.03(+0.32%)
Jan 18, 2024	7180	7210	7070	7185	13,826	+80.36(+1.13%)
Jan 17, 2024	7118	7193	7079	7105	17,633	-56.13(-0.78%)
Jan 16, 2024	7176	7251	7126	7161	18,578	-48.17(-0.67%)
Jan 12, 2024	7242	7267	7189	7209	14,229	-33.34(-0.46%)
Jan 11, 2024	7150	7261	7130	7242	17,707	+94.93(+1.33%)
Jan 10, 2024	7070	7192	6975	7147	21,019	+112.55(+1.60%)
Jan 09, 2024	7047	7076	7000	7035	17,285	-32.17(-0.46%)
Jan 08, 2024	6975	7077	6962	7067	19,380	+129.18(+1.86%)
Jan 05, 2024	6901	7010	6901	6938	20,558	+25.04(+0.36%)
Jan 04, 2024	6925	7031	6894	6913	20,126	-36.23(-0.52%)
Jan 03, 2024	6890	7000	6801	6949	28,038	-20.06(-0.29%)
Jan 02, 2024	6901	6978	6878	6969	21,214	-31.45(-0.45%)
Dec 29, 2023	6982	7027	6940	7000	14,376	+18.74(+0.27%)
Dec 28, 2023	7008	7024	6952	6982	13,732	-43.11(-0.61%)
Dec 27, 2023	7028	7075	6998	7025	14,728	+16.62(+0.24%)
Dec 26, 2023	6998	7049	6981	7008	11,140	+28.03(+0.40%)
Dec 22, 2023	6963	6999	6943	6980	13,813	+40.19(+0.58%)
Dec 21, 2023	6917	6944	6845	6940	16,155	+92.84(+1.36%)
Dec 20, 2023	6920	7000	6847	6847	22,290	-89.51(-1.29%)
Dec 19, 2023	6883	6980	6865	6937	33,022	+96.65(+1.41%)
Dec 18, 2023	6861	6861	6768	6840	24,588	-40.73(-0.59%)
Dec 15, 2023	6897	6997	6853	6881	59,520	-53.67(-0.77%)
Dec 14, 2023	6786	6988	6774	6934	29,630	+249.54(+3.73%)
Dec 13, 2023	6569	6750	6521	6685	24,739	+146.62(+2.24%)
Dec 12, 2023	6542	6570	6501	6538	24,142	+9.14(+0.14%)
Dec 11, 2023	6493	6561	6453	6529	22,883	-6.79(-0.10%)
Dec 08, 2023	6450	6538	6435	6536	16,843	+91.09(+1.41%)
Dec 07, 2023	6378	6445	6331	6445	27,274	+80.14(+1.26%)
Dec 06, 2023	6442	6505	6335	6365	27,036	+5.58(+0.09%)
Dec 05, 2023	6372	6397	6335	6359	21,277	-28.97(-0.45%)
Dec 04, 2023	6286	6414	6286	6388	16,944	+67.70(+1.07%)
Dec 01, 2023	6155	6333	6105	6320	18,676	+164.96(+2.68%)
Nov 30, 2023	6107	6160	6053	6155	29,877	+48.28(+0.79%)
Nov 29, 2023	6164	6166	6090	6107	22,705	-21.55(-0.35%)
Nov 28, 2023	6148	6151	6089	6129	24,412	-18.24(-0.30%)
Nov 27, 2023	6199	6199	6127	6147	14,740	-48.16(-0.78%)
Nov 24, 2023	6196	6233	6143	6195	6,712	-27.83(-0.45%)
Nov 22, 2023	6277	6350	6194	6223	12,831	-21.33(-0.34%)
Nov 21, 2023	6290	6345	6239	6244	20,482	-62.90(-1.00%)
Nov 20, 2023	6281	6336	6203	6307	22,406	+9.12(+0.14%)
Nov 17, 2023	6333	6333	6254	6298	23,048	+7.41(+0.12%)
Nov 16, 2023	6294	6349	6237	6291	25,053	-1.58(-0.03%)
Nov 15, 2023	6275	6350	6267	6292	19,286	+1.45(+0.02%)
Nov 14, 2023	6170	6356	6170	6291	22,190	+260.28(+4.32%)
Nov 13, 2023	5974	6057	5950	6030	9,863	-4.85(-0.08%)
Nov 10, 2023	5886	6051	5857	6035	20,254	+198.77(+3.41%)
Nov 09, 2023	5927	5945	5818	5837	17,823	-65.30(-1.11%)
Nov 08, 2023	5977	5995	5892	5902	17,450	-100.62(-1.68%)
Nov 07, 2023	5937	6043	5920	6002	24,973	+82.07(+1.39%)
Nov 06, 2023	5862	5934	5860	5920	18,483	+29.74(+0.50%)
Nov 03, 2023	5830	5962	5812	5891	22,002	+191.72(+3.36%)
Nov 02, 2023	5683	5722	5601	5699	26,398	+138.36(+2.49%)

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