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 )

7,638.62 +52.07 (+0.69%)

Streaming Delayed Price Updated: 1:11 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 (%)
Apr 30, 2024	7489	7543	7439	7439	22,687	-101.15(-1.34%)
Apr 29, 2024	7677	7705	7500	7540	26,115	-107.04(-1.40%)
Apr 26, 2024	7730	7779	7613	7647	24,587	-77.96(-1.01%)
Apr 25, 2024	7726	7804	7594	7725	24,301	-73.28(-0.94%)
Apr 24, 2024	7818	7938	7747	7798	12,631	-36.83(-0.47%)
Apr 23, 2024	7833	7870	7603	7835	21,335	+28.32(+0.36%)
Apr 22, 2024	7710	7825	7647	7807	18,187	+121.79(+1.58%)
Apr 19, 2024	7765	7816	7667	7685	27,578	-17.26(-0.22%)
Apr 18, 2024	7743	7859	7700	7702	21,481	+32.32(+0.42%)
Apr 17, 2024	7726	7739	7632	7670	20,118	+12.94(+0.17%)
Apr 16, 2024	7730	7792	7594	7657	23,127	-104.44(-1.35%)
Apr 15, 2024	7870	7950	7744	7761	25,260	-56.54(-0.72%)
Apr 12, 2024	7750	7820	7708	7818	17,793	+60.80(+0.78%)
Apr 11, 2024	7727	7840	7727	7757	14,893	+99.05(+1.29%)
Apr 10, 2024	7780	7808	7650	7658	20,971	-314.72(-3.95%)
Apr 09, 2024	7933	7973	7814	7973	16,883	+101.70(+1.29%)
Apr 08, 2024	7928	7960	7842	7871	14,800	-36.74(-0.46%)
Apr 05, 2024	7801	7922	7801	7908	12,593	+117.89(+1.51%)
Apr 04, 2024	8000	8000	7781	7790	15,324	-124.30(-1.57%)
Apr 03, 2024	7840	7972	7823	7914	18,391	+61.40(+0.78%)
Apr 02, 2024	7925	7930	7810	7853	17,897	-173.37(-2.16%)
Apr 01, 2024	8098	8211	7978	8026	14,447	-73.69(-0.91%)
Mar 28, 2024	8010	8159	8010	8100	17,635	+119.22(+1.49%)
Mar 27, 2024	7910	8024	7853	7981	14,860	+115.74(+1.47%)
Mar 26, 2024	7920	8000	7842	7865	16,607	-42.05(-0.53%)
Mar 25, 2024	7968	8015	7907	7907	14,232	-64.66(-0.81%)
Mar 22, 2024	7987	8035	7862	7972	19,122	-30.25(-0.38%)
Mar 21, 2024	8023	8118	7964	8002	23,873	+43.51(+0.55%)
Mar 20, 2024	7806	7981	7783	7958	21,378	+166.91(+2.14%)
Mar 19, 2024	7654	7820	7648	7792	19,679	+160.70(+2.11%)
Mar 18, 2024	7635	7683	7527	7631	17,945	+64.97(+0.86%)
Mar 15, 2024	7499	7671	7499	7566	39,310	+6.34(+0.08%)
Mar 14, 2024	7794	7840	7512	7560	24,952	-186.77(-2.41%)
Mar 13, 2024	7724	7820	7721	7746	18,458	+23.30(+0.30%)
Mar 12, 2024	7613	7773	7547	7723	15,773	+98.00(+1.29%)
Mar 11, 2024	7640	7656	7537	7625	18,495	-29.99(-0.39%)
Mar 08, 2024	7694	7761	7633	7655	18,226	-27.31(-0.36%)
Mar 07, 2024	7760	7825	7680	7682	27,650	-26.97(-0.35%)
Mar 06, 2024	7680	7754	7634	7709	16,582	+114.17(+1.50%)
Mar 05, 2024	7652	7770	7584	7595	15,278	-56.73(-0.74%)
Mar 04, 2024	7698	7776	7652	7652	16,312	-35.27(-0.46%)
Mar 01, 2024	7531	7712	7531	7687	14,982	+61.53(+0.81%)
Feb 29, 2024	7601	7700	7570	7626	27,980	+40.58(+0.54%)
Feb 28, 2024	7532	7606	7532	7585	12,353	+41.88(+0.56%)
Feb 27, 2024	7561	7635	7506	7543	10,588	-26.45(-0.35%)
Feb 26, 2024	7612	7629	7570	7570	9,788	-15.19(-0.20%)
Feb 23, 2024	7538	7615	7530	7585	13,832	+51.46(+0.68%)
Feb 22, 2024	7460	7540	7442	7533	12,755	+135.77(+1.84%)
Feb 21, 2024	7487	7510	7340	7398	15,466	-22.50(-0.30%)
Feb 20, 2024	7365	7451	7330	7420	13,299	+29.37(+0.40%)
Feb 16, 2024	7450	7498	7391	7391	9,855	-144.07(-1.91%)
Feb 15, 2024	7542	7544	7449	7535	15,058	+32.99(+0.44%)
Feb 14, 2024	7410	7511	7327	7502	14,568	+152.71(+2.08%)
Feb 13, 2024	7379	7439	7285	7349	17,545	-268.22(-3.52%)
Feb 12, 2024	7450	7617	7420	7617	17,325	+169.25(+2.27%)
Feb 09, 2024	7470	7477	7364	7448	17,991	-38.70(-0.52%)
Feb 08, 2024	7399	7498	7399	7487	23,250	+65.98(+0.89%)
Feb 07, 2024	7400	7440	7333	7421	17,028	+87.89(+1.20%)
Feb 06, 2024	7240	7338	7209	7333	31,996	+165.92(+2.32%)
Feb 05, 2024	7251	7289	7167	7167	23,688	-153.08(-2.09%)
Feb 02, 2024	7171	7400	7129	7320	25,220	+108.67(+1.51%)
Feb 01, 2024	7130	7220	7030	7211	22,198	+136.02(+1.92%)
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%)
Nov 01, 2023	5444	5578	5419	5561	26,840	+147.93(+2.73%)
Oct 31, 2023	5416	5485	5411	5413	21,388	+10.86(+0.20%)
Oct 30, 2023	5427	5427	5326	5402	13,766	+19.54(+0.36%)
Oct 27, 2023	5420	5434	5333	5382	15,042	-44.60(-0.82%)
Oct 26, 2023	5380	5476	5380	5427	19,586	+49.53(+0.92%)
Oct 25, 2023	5354	5459	5210	5377	26,120	-8.23(-0.15%)
Oct 24, 2023	5506	5540	5341	5386	25,851	-120.17(-2.18%)
Oct 23, 2023	5513	5620	5471	5506	41,022	+17.59(+0.32%)
Oct 20, 2023	5625	5640	5452	5488	65,524	-75.45(-1.36%)
Oct 19, 2023	5744	5789	5550	5564	31,179	-183.04(-3.19%)
Oct 18, 2023	5800	5859	5736	5747	28,707	-93.41(-1.60%)
Oct 17, 2023	5866	5939	5840	5840	34,277	-76.22(-1.29%)
Oct 16, 2023	5981	6004	5899	5916	34,784	-15.88(-0.27%)
Oct 13, 2023	5925	6000	5882	5932	23,651	+35.88(+0.61%)
Oct 12, 2023	6138	6163	5863	5896	29,337	-282.44(-4.57%)
Oct 11, 2023	6158	6280	6142	6179	26,727	+65.83(+1.08%)
Oct 10, 2023	6167	6272	6112	6113	30,850	-52.14(-0.85%)
Oct 09, 2023	6030	6186	6000	6165	23,744	+115.76(+1.91%)
Oct 06, 2023	5930	6106	5872	6049	22,984	+97.53(+1.64%)
Oct 05, 2023	5940	6008	5924	5952	18,922	+12.14(+0.20%)
Oct 04, 2023	5865	5966	5832	5940	23,125	+82.91(+1.42%)
Oct 03, 2023	5939	5965	5842	5857	26,526	-104.32(-1.75%)
Oct 02, 2023	5915	6058	5912	5961	20,922	-2.35(-0.04%)
Sep 29, 2023	6120	6138	5940	5963	21,743	-98.62(-1.63%)
Sep 28, 2023	5951	6065	5941	6062	17,124	+120.92(+2.04%)
Sep 27, 2023	5940	6011	5922	5941	16,703	+50.44(+0.86%)
Sep 26, 2023	5940	6000	5881	5891	18,111	-74.53(-1.25%)
Sep 25, 2023	5948	6007	5944	5965	16,389	+2.50(+0.04%)
Sep 22, 2023	5928	5992	5907	5963	17,502	+74.12(+1.26%)
Sep 21, 2023	6060	6060	5849	5888	25,365	-243.66(-3.97%)
Sep 20, 2023	6221	6289	6128	6132	18,208	-50.74(-0.82%)
Sep 19, 2023	6134	6190	6086	6183	15,246	+55.96(+0.91%)
Sep 18, 2023	6098	6188	6090	6127	17,407	+50.32(+0.83%)
Sep 15, 2023	6200	6200	5994	6077	78,466	-124.66(-2.01%)
Sep 14, 2023	6156	6221	6091	6201	20,254	+102.39(+1.68%)
Sep 13, 2023	6180	6220	6032	6099	28,307	-70.11(-1.14%)
Sep 12, 2023	6349	6425	6164	6169	22,015	-184.53(-2.90%)
Sep 11, 2023	6350	6440	6320	6354	18,317	+46.31(+0.73%)
Sep 08, 2023	6390	6471	6285	6307	27,206	-98.62(-1.54%)
Sep 07, 2023	6305	6414	6283	6406	38,068	+87.66(+1.39%)
Sep 06, 2023	6200	6350	6200	6318	30,085	+136.48(+2.21%)
Sep 05, 2023	6490	6510	6180	6182	32,396	-327.68(-5.03%)
Sep 01, 2023	6422	6525	6394	6509	19,989	+132.02(+2.07%)
Aug 31, 2023	6365	6416	6336	6377	28,912	+8.37(+0.13%)
Aug 30, 2023	6293	6387	6293	6369	22,315	+74.80(+1.19%)
Aug 29, 2023	6111	6305	6093	6294	25,006	+154.31(+2.51%)
Aug 28, 2023	6097	6146	6052	6140	18,643	+58.71(+0.97%)
Aug 25, 2023	6098	6123	5989	6081	25,905	+11.13(+0.18%)
Aug 24, 2023	6148	6175	6066	6070	15,590	-63.94(-1.04%)
Aug 23, 2023	6140	6218	6130	6134	16,872	+33.51(+0.55%)
Aug 22, 2023	6017	6140	6017	6100	17,712	+91.22(+1.52%)
Aug 21, 2023	6093	6105	5951	6009	17,156	-69.74(-1.15%)
Aug 18, 2023	6000	6086	6000	6079	16,643	+56.96(+0.95%)
Aug 17, 2023	6133	6187	6000	6022	24,240	-125.94(-2.05%)
Aug 16, 2023	6202	6245	6141	6148	18,941	-43.05(-0.70%)
Aug 15, 2023	6201	6287	6117	6191	15,685	+32.29(+0.52%)
Aug 14, 2023	6131	6164	6080	6159	8,662	+1.97(+0.03%)
Aug 11, 2023	6078	6202	6078	6157	9,613	+37.40(+0.61%)
Aug 10, 2023	6280	6320	6081	6119	13,987	-142.28(-2.27%)
Aug 09, 2023	6330	6350	6252	6262	11,357	-87.15(-1.37%)
Aug 08, 2023	6338	6370	6277	6349	15,728	-38.98(-0.61%)
Aug 07, 2023	6321	6391	6305	6388	18,592	+66.77(+1.06%)
Aug 04, 2023	6274	6339	6247	6321	23,648	+72.95(+1.17%)
Aug 03, 2023	6284	6290	6180	6248	19,559	-55.82(-0.89%)
Aug 02, 2023	6288	6327	6200	6304	18,318	-20.16(-0.32%)
Aug 01, 2023	6310	6350	6283	6324	16,906	+17.56(+0.28%)
Jul 31, 2023	6370	6370	6263	6306	16,639	-36.89(-0.58%)
Jul 28, 2023	6375	6375	6300	6343	21,456	+41.62(+0.66%)
Jul 27, 2023	6362	6389	6265	6302	36,051	-81.27(-1.27%)
Jul 26, 2023	6374	6444	6340	6383	15,192	+21.85(+0.34%)
Jul 25, 2023	6212	6383	6212	6361	17,497	+130.44(+2.09%)
Jul 24, 2023	6235	6298	6219	6231	14,645	-14.00(-0.22%)
Jul 21, 2023	6280	6310	6189	6245	13,418	+18.61(+0.30%)
Jul 20, 2023	6475	6475	6190	6226	16,332	-219.87(-3.41%)
Jul 19, 2023	6450	6470	6405	6446	16,994	-20.05(-0.31%)
Jul 18, 2023	6402	6471	6391	6466	13,969	+57.02(+0.89%)
Jul 17, 2023	6368	6445	6349	6409	13,242	+12.43(+0.19%)
Jul 14, 2023	6358	6426	6340	6397	13,856	+70.77(+1.12%)
Jul 13, 2023	6368	6391	6322	6326	15,112	-22.91(-0.36%)
Jul 12, 2023	6246	6392	6224	6349	16,010	+143.93(+2.32%)
Jul 11, 2023	6252	6271	6195	6205	12,098	-9.04(-0.15%)
Jul 10, 2023	6080	6217	6080	6214	23,189	+151.02(+2.49%)
Jul 07, 2023	6052	6149	6052	6063	22,047	-18.42(-0.30%)
Jul 06, 2023	6165	6193	6009	6081	28,035	-149.83(-2.40%)
Jul 05, 2023	6280	6303	6188	6231	22,963	-55.45(-0.88%)
Jul 03, 2023	6320	6347	6263	6286	9,624	-64.14(-1.01%)
Jun 30, 2023	6345	6362	6277	6351	21,439	+55.01(+0.87%)
Jun 29, 2023	6286	6332	6201	6296	22,129	-17.30(-0.27%)
Jun 28, 2023	6307	6387	6275	6313	22,008	-17.29(-0.27%)
Jun 27, 2023	6155	6358	6155	6330	25,998	+181.12(+2.95%)
Jun 26, 2023	6184	6253	6139	6149	21,803	-11.13(-0.18%)
Jun 23, 2023	6045	6169	6045	6160	63,945	+97.64(+1.61%)
Jun 22, 2023	6030	6063	6004	6063	18,151	+37.17(+0.62%)
Jun 21, 2023	5937	6030	5925	6025	14,587	+42.97(+0.72%)
Jun 20, 2023	5973	6079	5960	5982	28,470	-7.95(-0.13%)
Jun 16, 2023	6000	6000	5907	5990	50,802	+45.42(+0.76%)
Jun 15, 2023	5895	5961	5889	5945	21,225	+58.39(+0.99%)
Jun 14, 2023	5918	5979	5872	5887	18,651	-43.06(-0.73%)
Jun 13, 2023	5882	5960	5882	5930	21,017	+60.77(+1.04%)
Jun 12, 2023	5816	5904	5784	5869	17,003	+50.90(+0.87%)
Jun 09, 2023	5818	5866	5770	5818	14,639	+11.80(+0.20%)
Jun 08, 2023	5754	5829	5754	5806	21,987	+35.04(+0.61%)
Jun 07, 2023	5795	5851	5757	5771	24,891	-23.48(-0.41%)
Jun 06, 2023	5687	5805	5676	5795	14,833	+133.04(+2.35%)
Jun 05, 2023	5716	5806	5641	5662	16,174	-49.44(-0.87%)
Jun 02, 2023	5608	5732	5580	5711	24,148	+140.39(+2.52%)
Jun 01, 2023	5550	5589	5520	5571	25,417	+16.39(+0.30%)
May 31, 2023	5604	5644	5528	5554	93,655	-66.99(-1.19%)
May 30, 2023	5632	5671	5594	5621	35,366	+3.65(+0.06%)
May 26, 2023	5660	5660	5577	5618	23,935	-17.66(-0.31%)
May 25, 2023	5591	5689	5591	5635	26,436	+49.52(+0.89%)
May 24, 2023	5609	5669	5567	5586	30,261	-25.59(-0.46%)
May 23, 2023	5663	5689	5590	5611	23,930	-94.03(-1.65%)
May 22, 2023	5845	5899	5705	5705	35,598	-141.20(-2.42%)
May 19, 2023	5860	5890	5772	5847	18,969	-36.65(-0.62%)
May 18, 2023	5800	5893	5800	5883	26,650	+50.01(+0.86%)
May 17, 2023	5880	5900	5796	5833	19,431	-54.32(-0.92%)
May 16, 2023	5856	5900	5796	5887	19,827	-11.34(-0.19%)
May 15, 2023	5814	5900	5768	5899	22,406	+76.41(+1.31%)
May 12, 2023	5850	5868	5774	5822	16,044	-15.42(-0.26%)
May 11, 2023	5819	5874	5801	5838	17,248	+1.32(+0.02%)
May 10, 2023	5913	5934	5782	5837	20,497	-38.94(-0.66%)
May 09, 2023	5831	5933	5810	5875	17,817	+21.98(+0.38%)
May 08, 2023	5834	5856	5803	5853	15,073	+1.00(+0.02%)
May 05, 2023	5826	5879	5712	5852	19,005	+51.12(+0.88%)
May 04, 2023	5847	5853	5794	5801	16,095	-93.47(-1.59%)
May 03, 2023	5900	5985	5822	5895	30,757	+8.26(+0.14%)
May 02, 2023	5856	5899	5787	5887	18,339	+16.07(+0.27%)

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