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 )

7,626.00 +39.45 (+0.52%)

Streaming Delayed Price Updated: 12:12 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, 2013	1024	1030	1014	1030	28,041	+11.64(+1.14%)
Apr 29, 2013	1018	1028	1010	1018	29,216	-0.10(-0.01%)
Apr 26, 2013	1005	1023	1000	1018	15,689	+18.07(+1.81%)
Apr 25, 2013	998.29	1008	983.46	1000	27,000	+10.39(+1.05%)
Apr 24, 2013	1007	1026	981.00	990.00	62,024	-12.99(-1.30%)
Apr 23, 2013	989.15	1007	986.01	1003	44,398	+19.49(+1.98%)
Apr 22, 2013	947.50	985.01	910.00	983.50	117,196	-22.63(-2.25%)
Apr 19, 2013	991.00	1006	986.35	1006	57,067	+10.16(+1.02%)
Apr 18, 2013	1016	1016	984.38	995.97	51,578	-13.03(-1.29%)
Apr 17, 2013	1010	1013	1000	1009	41,504	-7.78(-0.77%)
Apr 16, 2013	994.60	1017	960.78	1017	39,644	+24.53(+2.47%)
Apr 15, 2013	1009	1010	984.17	992.25	39,802	-21.75(-2.14%)
Apr 12, 2013	1039	1045	1013	1014	45,070	-28.79(-2.76%)
Apr 11, 2013	1035	1043	1024	1043	40,378	+4.79(+0.46%)
Apr 10, 2013	1053	1054	1036	1038	49,328	-15.11(-1.43%)
Apr 09, 2013	1064	1066	1045	1053	26,540	-10.21(-0.96%)
Apr 08, 2013	1047	1069	1038	1063	15,997	+16.57(+1.58%)
Apr 05, 2013	1035	1048	1019	1047	33,930	+4.76(+0.46%)
Apr 04, 2013	1033	1042	1022	1042	43,513	+8.04(+0.78%)
Apr 03, 2013	1060	1063	1029	1034	20,016	-28.02(-2.64%)
Apr 02, 2013	1075	1075	1040	1062	14,061	-8.38(-0.78%)
Apr 01, 2013	1065	1084	1056	1070	18,220	-9.76(-0.90%)
Mar 28, 2013	1082	1088	1075	1080	10,034	+2.56(+0.24%)
Mar 27, 2013	1069	1100	1035	1078	16,874	+9.07(+0.85%)
Mar 26, 2013	1066	1071	1058	1068	31,957	+4.58(+0.43%)
Mar 25, 2013	1057	1067	1052	1064	34,244	+7.90(+0.75%)
Mar 22, 2013	1051	1057	1048	1056	17,600	+6.75(+0.64%)
Mar 21, 2013	1079	1079	1045	1049	48,137	-30.83(-2.85%)
Mar 20, 2013	1078	1086	1073	1080	35,811	+4.63(+0.43%)
Mar 19, 2013	1049	1079	1048	1075	45,226	+28.50(+2.72%)
Mar 18, 2013	1036	1048	1035	1047	30,095	+2.34(+0.22%)
Mar 15, 2013	1039	1045	1037	1045	55,633	-0.75(-0.07%)
Mar 14, 2013	1039	1050	1037	1045	67,166	+10.36(+1.00%)
Mar 13, 2013	1042	1042	1032	1035	36,938	-3.60(-0.35%)
Mar 12, 2013	1045	1045	1031	1039	29,306	-6.96(-0.67%)
Mar 11, 2013	1049	1049	1039	1046	26,733	-0.44(-0.04%)
Mar 08, 2013	1048	1050	1035	1046	33,915	+2.10(+0.20%)
Mar 07, 2013	1046	1050	1040	1044	24,452	-0.10(-0.01%)
Mar 06, 2013	1047	1050	1040	1044	38,858	+3.78(+0.36%)
Mar 05, 2013	1027	1051	1027	1040	15,088	+16.42(+1.60%)
Mar 04, 2013	1013	1029	1005	1024	32,044	+9.41(+0.93%)
Mar 01, 2013	1001	1021	996.10	1014	20,518	+5.19(+0.51%)
Feb 28, 2013	1030	1030	1004	1009	30,228	-14.87(-1.45%)
Feb 27, 2013	1001	1026	998.40	1024	13,695	+22.66(+2.26%)
Feb 26, 2013	980.24	1006	980.24	1001	71,675	+19.41(+1.98%)
Feb 25, 2013	1008	1008	975.01	982.00	54,493	-16.53(-1.66%)
Feb 22, 2013	988.88	1011	986.49	998.53	53,292	+17.11(+1.74%)
Feb 21, 2013	981.88	988.27	961.35	981.42	65,618	+1.42(+0.14%)
Feb 20, 2013	1021	1021	975.17	980.00	35,692	-39.74(-3.90%)
Feb 19, 2013	1038	1046	1012	1020	33,236	-19.96(-1.92%)
Feb 15, 2013	1033	1047	1033	1040	23,406	+9.44(+0.92%)
Feb 14, 2013	1040	1041	1026	1030	32,446	-8.65(-0.83%)
Feb 13, 2013	1036	1044	1031	1039	16,230	+6.91(+0.67%)
Feb 12, 2013	1014	1034	1011	1032	24,034	+21.00(+2.08%)
Feb 11, 2013	1007	1021	1002	1011	27,140	+6.83(+0.68%)
Feb 08, 2013	1008	1014	1002	1004	8,933	-2.30(-0.23%)
Feb 07, 2013	1007	1007	999.44	1006	15,262	-0.51(-0.05%)
Feb 06, 2013	1012	1020	999.36	1007	17,891	-2.95(-0.29%)
Feb 04, 2013	1022	1028	1009	1010	19,463	-13.07(-1.28%)

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