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 (%)
Jan 30, 2004 428.00 436.00 424.00 434.50 47,300 +9.50(+2.24%)
Jan 29, 2004 414.00 427.00 414.00 425.00 99,300 +10.50(+2.53%)
Jan 28, 2004 436.00 438.99 411.20 414.50 125,300 -20.00(-4.60%)
Jan 27, 2004 444.50 451.75 433.50 434.50 116,100 -10.00(-2.25%)
Jan 26, 2004 437.50 445.00 434.95 444.50 50,900 +7.75(+1.77%)
Jan 23, 2004 447.00 448.99 433.78 436.75 48,400 -8.25(-1.85%)
Jan 22, 2004 451.00 454.00 440.15 445.00 56,400 -4.00(-0.89%)
Jan 21, 2004 442.00 451.84 442.00 449.00 51,700 +10.00(+2.28%)
Jan 20, 2004 423.00 439.80 423.00 439.00 47,600 -1.00(-0.23%)
Jan 16, 2004 437.00 451.00 437.00 440.00 55,300 +1.00(+0.23%)
Jan 15, 2004 449.50 449.50 438.06 439.00 76,700 -9.50(-2.12%)
Jan 14, 2004 434.75 450.99 434.18 448.50 48,100 +13.75(+3.16%)
Jan 13, 2004 432.75 435.00 428.11 434.75 90,600 +1.00(+0.23%)
Jan 12, 2004 446.00 446.50 433.75 433.75 116,800 -11.75(-2.64%)
Jan 09, 2004 432.75 446.75 432.75 445.50 102,300 +17.75(+4.15%)
Jan 08, 2004 440.00 440.00 413.01 427.75 132,000 -14.25(-3.22%)
Jan 07, 2004 439.00 444.00 436.01 442.00 75,100 +3.00(+0.68%)
Jan 06, 2004 434.00 445.60 432.25 439.00 86,600 +7.00(+1.62%)
Jan 05, 2004 433.95 439.00 428.03 432.00 172,600 -0.75(-0.17%)
Jan 02, 2004 456.00 460.00 429.00 432.75 115,800 -33.25(-7.14%)
Dec 31, 2003 470.75 471.97 466.00 466.00 63,700 -6.25(-1.32%)
Dec 30, 2003 479.00 479.50 473.30 472.25 54,300 -8.25(-1.72%)
Dec 29, 2003 483.00 481.78 478.25 480.50 46,000 -2.50(-0.52%)
Dec 26, 2003 478.75 484.00 478.00 483.00 13,000 +5.15(+1.08%)
Dec 24, 2003 483.25 483.25 476.00 477.85 12,800 -4.16(-0.86%)
Dec 23, 2003 482.00 483.50 482.00 482.01 34,700 -0.09(-0.02%)
Dec 22, 2003 477.50 484.90 477.50 482.10 17,200 +2.60(+0.54%)
Dec 19, 2003 487.99 487.99 479.30 479.50 43,600 -9.44(-1.93%)
Dec 18, 2003 484.00 489.50 483.50 488.94 30,500 +6.94(+1.44%)
Dec 17, 2003 478.75 483.95 476.25 482.00 46,600 +7.00(+1.47%)
Dec 16, 2003 481.00 482.60 470.39 475.00 53,000 -2.99(-0.63%)
Dec 15, 2003 489.50 489.57 477.50 477.99 77,100 -10.01(-2.05%)
Dec 12, 2003 480.50 488.85 479.50 488.00 52,200 +9.00(+1.88%)
Dec 11, 2003 468.75 480.70 468.75 479.00 72,900 +10.00(+2.13%)
Dec 10, 2003 475.00 475.75 467.05 469.00 175,700 -7.75(-1.63%)
Dec 09, 2003 481.25 481.25 477.00 476.75 85,900 -4.40(-0.91%)
Dec 08, 2003 482.00 482.01 479.82 481.15 48,300 -1.20(-0.25%)
Dec 05, 2003 480.95 483.00 480.00 482.35 26,800 +1.10(+0.23%)
Dec 04, 2003 486.00 488.67 480.05 481.25 52,400 -3.75(-0.77%)
Dec 03, 2003 487.01 488.02 485.00 485.00 54,800 -3.00(-0.61%)
Dec 02, 2003 494.99 494.99 487.46 488.00 56,500 -6.99(-1.41%)
Dec 01, 2003 492.01 494.90 490.05 494.99 73,500 +3.99(+0.81%)
Nov 28, 2003 489.50 494.00 488.05 491.00 14,700 +1.50(+0.31%)
Nov 26, 2003 489.00 491.00 484.00 489.50 33,200 +0.50(+0.10%)
Nov 25, 2003 484.00 489.00 478.05 489.00 81,200 +8.00(+1.66%)
Nov 24, 2003 479.00 489.35 479.00 481.00 90,900 +5.75(+1.21%)
Nov 21, 2003 472.50 477.97 472.50 475.25 38,300 +2.75(+0.58%)
Nov 20, 2003 469.00 475.30 467.50 472.50 59,600 +1.90(+0.40%)
Nov 19, 2003 473.95 474.95 469.00 470.60 70,800 +0.35(+0.07%)
Nov 18, 2003 474.75 477.40 470.05 470.25 58,400 -2.00(-0.42%)
Nov 17, 2003 471.85 475.48 470.25 472.25 48,100 +0.75(+0.16%)
Nov 14, 2003 474.25 474.25 468.70 471.50 61,200 -2.75(-0.58%)
Nov 13, 2003 478.02 478.95 474.25 474.25 21,300 -4.15(-0.87%)
Nov 12, 2003 473.00 481.85 471.99 478.40 46,900 +8.41(+1.79%)
Nov 11, 2003 469.00 472.76 469.00 469.99 67,500 +3.49(+0.75%)
Nov 10, 2003 470.00 471.99 467.51 466.50 75,700 +0.00(+0.00%)
Nov 07, 2003 486.25 486.25 467.00 466.50 90,700 -24.75(-5.04%)
Nov 06, 2003 493.00 498.94 479.11 491.25 82,500 -3.74(-0.76%)
Nov 05, 2003 500.00 494.99 480.07 494.99 96,300 +7.99(+1.64%)
Nov 04, 2003 500.00 503.00 487.50 487.00 101,900 -11.50(-2.31%)
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.