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 (%)
Jun 29, 2018	2975	3019	2970	2970	24,012	+8.13(+0.27%)
Jun 28, 2018	2932	2978	2919	2962	21,239	+21.30(+0.72%)
Jun 27, 2018	2985	2990	2932	2941	29,516	-32.18(-1.08%)
Jun 26, 2018	2981	3026	2954	2973	44,231	+7.96(+0.27%)
Jun 25, 2018	2980	3012	2955	2965	31,595	-35.51(-1.18%)
Jun 22, 2018	3061	3065	2983	3001	47,182	-64.86(-2.12%)
Jun 21, 2018	3095	3107	3060	3066	31,342	-34.41(-1.11%)
Jun 20, 2018	3114	3126	3043	3100	16,787	+0.92(+0.03%)
Jun 19, 2018	3096	3131	3093	3099	35,322	-7.00(-0.23%)
Jun 18, 2018	3134	3170	3095	3106	24,922	-76.39(-2.40%)
Jun 15, 2018		3182	3070	3182	53,677	+67.75(+2.18%)
Jun 14, 2018	3109	3131	3061	3115	18,490	+10.26(+0.33%)
Jun 13, 2018	3210	3210	3093	3104	42,766	-105.83(-3.30%)
Jun 12, 2018	3172	3233	3134	3210	27,763	+48.98(+1.55%)
Jun 11, 2018	3196	3218	3148	3161	32,009	-35.22(-1.10%)
Jun 08, 2018	3120	3199	3098	3196	33,274	+71.16(+2.28%)
Jun 07, 2018	3102	3125	3068	3125	32,316	+14.29(+0.46%)
Jun 06, 2018		3112	3031	3111	34,836	+43.87(+1.43%)
Jun 05, 2018	3025	3067	3025	3067	39,645	+33.19(+1.09%)
Jun 04, 2018	3048	3066	3022	3034	19,738	-1.42(-0.05%)
Jun 01, 2018	2996	3061	2996	3035	16,266	+44.82(+1.50%)
May 31, 2018	3058	3059	2985	2991	32,251	-67.56(-2.21%)
May 30, 2018	3090	3104	3027	3058	38,228	-27.85(-0.90%)
May 29, 2018	3024	3086	3001	3086	23,667	+60.95(+2.01%)
May 25, 2018		3025	3025	3025	0	+49.95(+1.68%)
May 24, 2018	3005	3010	2947	2975	45,870	-16.97(-0.57%)
May 23, 2018	2952	3010	2924	2992	32,344	+36.93(+1.25%)
May 22, 2018	3015	3024	2944	2955	26,208	-69.94(-2.31%)
May 21, 2018	2981	3039	2981	3025	34,316	+61.38(+2.07%)
May 18, 2018	2989	2989	2948	2964	30,860	-16.67(-0.56%)
May 17, 2018	2919	2995	2916	2980	22,622	+63.32(+2.17%)
May 16, 2018	2901	2937	2878	2917	37,813	+15.00(+0.52%)
May 15, 2018	3025	3064	2893	2902	32,032	-150.00(-4.91%)
May 14, 2018	3056	3079	3039	3052	31,759	-1.61(-0.05%)
May 11, 2018	3014	3075	3014	3054	44,691	+31.61(+1.05%)
May 10, 2018	3024	3040	3005	3022	24,841	-0.99(-0.03%)
May 09, 2018	3089	3089	2983	3023	36,078	-66.77(-2.16%)
May 08, 2018	3095	3125	3068	3090	33,216	-18.86(-0.61%)
May 07, 2018	3163	3171	3101	3109	31,592	-49.97(-1.58%)
May 04, 2018	3140	3185	3118	3159	12,977	-4.48(-0.14%)
May 03, 2018	3098	3180	3098	3163	20,611	+69.85(+2.26%)
May 02, 2018	3122	3163	3083	3093	17,781	-39.17(-1.25%)
May 01, 2018	3076	3150	3065	3132	21,313	+32.39(+1.04%)
Apr 30, 2018	3156	3173	3087	3100	29,365	-57.93(-1.83%)
Apr 27, 2018	3185	3190	3110	3158	17,811	+13.81(+0.44%)
Apr 26, 2018	3118	3148	3044	3144	29,914	+42.92(+1.38%)
Apr 25, 2018	3069	3106	3021	3101	25,393	+32.11(+1.05%)
Apr 24, 2018	3060	3128	3043	3069	37,528	+19.52(+0.64%)
Apr 23, 2018	3060	3127	2995	3050	31,668	-8.79(-0.29%)
Apr 20, 2018	3083	3119	3040	3058	26,615	+6.13(+0.20%)
Apr 19, 2018	3150	3151	2909	3052	35,506	+11.23(+0.37%)
Apr 18, 2018	3067	3123	3032	3041	27,005	-16.33(-0.53%)
Apr 17, 2018	3002	3059	2951	3057	24,845	+57.34(+1.91%)
Apr 16, 2018	3025	3053	2989	3000	18,394	-22.41(-0.74%)
Apr 13, 2018	3002	3031	2955	3022	21,668	+34.38(+1.15%)
Apr 12, 2018	3077	3096	2985	2988	23,359	-101.98(-3.30%)
Apr 11, 2018	3183	3183	3066	3090	28,563	-84.22(-2.65%)
Apr 10, 2018	3145	3190	3130	3174	20,534	+57.78(+1.85%)
Apr 09, 2018	3146	3180	3097	3116	20,783	-5.56(-0.18%)
Apr 06, 2018	3147	3185	3075	3122	32,916	-63.22(-1.98%)
Apr 05, 2018	3146	3224	3140	3185	23,669	+58.65(+1.88%)
Apr 04, 2018	2952	3145	2952	3127	30,512	+137.21(+4.59%)
Apr 03, 2018	2938	3001	2888	2989	27,683	+67.29(+2.30%)

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