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 (%)
Nov 28, 2014	1249	1265	1246	1259	16,854	+20.94(+1.69%)
Nov 26, 2014	1225	1238	1238	1238	19,600	-6.26(-0.50%)
Nov 25, 2014	1236	1244	1230	1244	14,824	+5.25(+0.42%)
Nov 24, 2014	1240	1245	1230	1239	24,525	+9.11(+0.74%)
Nov 21, 2014	1243	1250	1225	1230	15,044	-1.84(-0.15%)
Nov 20, 2014	1215	1250	1215	1231	29,514	+8.10(+0.66%)
Nov 19, 2014	1221	1225	1211	1223	31,571	-1.64(-0.13%)
Nov 18, 2014	1229	1235	1225	1225	26,376	-5.99(-0.49%)
Nov 17, 2014	1230	1240	1229	1231	20,484	-8.99(-0.73%)
Nov 14, 2014	1238	1240	1231	1240	18,642	-1.26(-0.10%)
Nov 13, 2014	1243	1245	1238	1241	17,533	+1.64(+0.13%)
Nov 12, 2014	1243	1244	1233	1240	18,053	-3.18(-0.26%)
Nov 11, 2014	1235	1245	1230	1243	28,161	+5.79(+0.47%)
Nov 10, 2014	1233	1247	1226	1237	38,448	+2.50(+0.20%)
Nov 07, 2014	1240	1245	1226	1234	19,704	-7.26(-0.58%)
Nov 06, 2014	1209	1245	1209	1242	27,196	+15.15(+1.24%)
Nov 05, 2014	1225	1227	1208	1227	17,908	+1.22(+0.10%)
Nov 04, 2014	1229	1245	1205	1225	27,691	-5.14(-0.42%)
Nov 03, 2014	1211	1241	1211	1231	33,864	+2.95(+0.24%)
Oct 31, 2014	1228	1228	1211	1228	16,932	-0.83(-0.07%)
Oct 30, 2014	1217	1240	1210	1228	14,560	+1.05(+0.09%)
Oct 29, 2014	1243	1243	1212	1227	25,421	-18.64(-1.50%)
Oct 28, 2014	1220	1258	1219	1246	60,814	+24.63(+2.02%)
Oct 27, 2014	1190	1222	1205	1221	37,430	+16.48(+1.37%)
Oct 24, 2014	1205	1208	1191	1205	28,572	-6.59(-0.54%)
Oct 23, 2014	1210	1225	1198	1211	38,684	+1.48(+0.12%)
Oct 22, 2014	1196	1215	1189	1210	44,271	+0.04(+0.00%)
Oct 21, 2014	1185	1210	1168	1210	38,158	+16.95(+1.42%)
Oct 20, 2014	1148	1200	1126	1193	57,416	+67.51(+6.00%)
Oct 17, 2014	1123	1138	1111	1126	64,518	+6.52(+0.58%)
Oct 16, 2014	1100	1120	1100	1119	35,100	-0.64(-0.06%)
Oct 15, 2014	1100	1131	1099	1120	69,397	+8.29(+0.75%)
Oct 14, 2014	1090	1129	1080	1111	62,123	+33.11(+3.07%)
Oct 13, 2014	1118	1123	1051	1078	60,800	-45.20(-4.02%)
Oct 10, 2014	1149	1149	1111	1123	37,359	-26.32(-2.29%)
Oct 09, 2014	1164	1168	1138	1150	29,750	-10.20(-0.88%)
Oct 08, 2014	1150	1160	1138	1160	35,909	+15.07(+1.32%)
Oct 07, 2014	1143	1149	1141	1145	38,858	+1.35(+0.12%)
Oct 06, 2014	1136	1145	1136	1144	19,760	+6.53(+0.57%)
Oct 03, 2014	1136	1140	1130	1137	18,114	+12.64(+1.12%)
Oct 02, 2014	1110	1132	1086	1124	54,833	+8.37(+0.75%)
Oct 01, 2014	1130	1135	1104	1116	40,298	-14.04(-1.24%)
Sep 30, 2014	1135	1150	1113	1130	25,446	-10.23(-0.90%)
Sep 29, 2014	1134	1151	1134	1140	15,424	-7.59(-0.66%)
Sep 26, 2014	1138	1155	1134	1148	14,624	+4.08(+0.36%)
Sep 25, 2014	1139	1145	1137	1144	17,033	-0.73(-0.06%)
Sep 24, 2014	1144	1155	1140	1144	21,087	-5.57(-0.48%)
Sep 23, 2014	1144	1163	1141	1150	20,094	-1.20(-0.10%)
Sep 22, 2014	1155	1161	1147	1151	18,759	-15.73(-1.35%)
Sep 19, 2014	1170	1171	1155	1167	36,256	-4.81(-0.41%)
Sep 18, 2014	1179	1180	1157	1172	15,008	-2.23(-0.19%)
Sep 17, 2014	1155	1179	1155	1174	23,122	+16.70(+1.44%)
Sep 16, 2014	1151	1162	1133	1157	17,343	+2.64(+0.23%)
Sep 15, 2014	1157	1157	1151	1155	9,584	+0.96(+0.08%)
Sep 12, 2014	1155	1156	1140	1154	16,605	-7.28(-0.63%)
Sep 11, 2014	1150	1163	1148	1161	24,422	+12.91(+1.12%)
Sep 10, 2014	1150	1150	1130	1148	40,393	-2.15(-0.19%)
Sep 09, 2014	1200	1200	1139	1150	28,348	-1.67(-0.14%)
Sep 08, 2014	1150	1161	1150	1152	21,069	-1.08(-0.09%)
Sep 05, 2014	1144	1165	1144	1153	12,580	+6.79(+0.59%)
Sep 04, 2014	1155	1155	1143	1146	13,080	-0.36(-0.03%)
Sep 03, 2014	1162	1162	1140	1147	40,006	-18.39(-1.58%)

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