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 (%)
Dec 30, 2016		1669	1669	1669	0	-11.00(-0.65%)
Dec 29, 2016	1683	1689	1675	1680	12,322	+1.00(+0.06%)
Dec 28, 2016	1687	1689	1670	1679	12,977	-5.00(-0.30%)
Dec 27, 2016	1675	1695	1671	1684	11,575	+14.00(+0.84%)
Dec 23, 2016		1670	1670	1670	0	+4.50(+0.27%)
Dec 22, 2016	1666	1673	1658	1666	13,458	+0.16(+0.01%)
Dec 21, 2016	1652	1673	1650	1665	12,321	+14.70(+0.89%)
Dec 20, 2016	1653	1661	1642	1651	11,900	-2.15(-0.13%)
Dec 19, 2016	1637	1664	1631	1653	14,041	+14.19(+0.87%)
Dec 16, 2016	1617	1646	1612	1639	57,621	+23.14(+1.43%)
Dec 15, 2016	1636	1660	1604	1615	35,766	-20.39(-1.25%)
Dec 14, 2016	1671	1673	1636	1636	27,833	-38.29(-2.29%)
Dec 13, 2016	1670	1677	1653	1674	21,413	+8.64(+0.52%)
Dec 12, 2016	1664	1671	1644	1666	23,006	+14.60(+0.88%)
Dec 09, 2016	1658	1670	1640	1651	19,674	-4.78(-0.29%)
Dec 08, 2016	1624	1667	1615	1656	17,369	+28.69(+1.76%)
Dec 07, 2016	1615	1635	1606	1627	27,434	+14.70(+0.91%)
Dec 06, 2016	1582	1612	1577	1612	14,643	+27.37(+1.73%)
Dec 05, 2016	1583	1595	1577	1585	18,232	+7.98(+0.51%)
Dec 02, 2016	1585	1589	1571	1577	20,282	-4.35(-0.28%)
Dec 01, 2016	1596	1604	1570	1581	29,354	-13.71(-0.86%)
Nov 30, 2016	1618	1618	1591	1595	37,146	-18.38(-1.14%)
Nov 29, 2016	1597	1620	1597	1613	22,538	+18.38(+1.15%)
Nov 28, 2016	1598	1600	1580	1595	23,193	-6.00(-0.37%)
Nov 25, 2016	1599	1605	1594	1601	10,617	+4.82(+0.30%)
Nov 23, 2016		1596	1596	1596	0	+1.05(+0.07%)
Nov 22, 2016	1595	1604	1585	1595	21,972	-1.37(-0.09%)
Nov 21, 2016	1603	1611	1588	1596	20,535	-2.12(-0.13%)
Nov 18, 2016	1589	1610	1580	1599	28,567	+18.62(+1.18%)
Nov 17, 2016	1575	1602	1566	1580	36,187	+10.71(+0.68%)
Nov 16, 2016	1552	1585	1545	1569	37,044	+13.33(+0.86%)
Nov 15, 2016	1536	1567	1519	1556	56,178	+8.46(+0.55%)
Nov 14, 2016	1530	1554	1526	1548	38,997	+18.99(+1.24%)
Nov 11, 2016	1510	1535	1510	1529	33,237	+16.65(+1.10%)
Nov 10, 2016	1519	1534	1507	1512	48,633	-8.14(-0.54%)
Nov 09, 2016	1494	1531	1484	1520	44,713	+0.52(+0.03%)
Nov 08, 2016	1514	1531	1500	1519	38,758	+1.48(+0.10%)
Nov 07, 2016	1508	1525	1495	1518	36,818	+14.82(+0.99%)
Nov 04, 2016	1499	1523	1481	1503	44,037	+4.12(+0.27%)
Nov 03, 2016	1495	1499	1478	1499	36,717	+1.87(+0.12%)
Nov 02, 2016	1503	1507	1491	1497	39,170	-10.69(-0.71%)
Nov 01, 2016	1519	1537	1502	1508	24,326	-15.12(-0.99%)
Oct 31, 2016	1524	1535	1518	1523	37,384	-1.49(-0.10%)
Oct 28, 2016	1516	1530	1505	1524	43,147	+4.70(+0.31%)
Oct 27, 2016	1548	1548	1512	1520	34,717	-24.21(-1.57%)
Oct 26, 2016	1553	1561	1536	1544	37,136	-13.00(-0.83%)
Oct 25, 2016	1567	1585	1552	1557	36,217	-20.08(-1.27%)
Oct 24, 2016	1590	1599	1575	1577	24,988	-3.12(-0.20%)
Oct 21, 2016	1564	1587	1553	1580	30,162	+3.00(+0.19%)
Oct 20, 2016	1595	1595	1551	1577	32,628	-42.01(-2.59%)
Oct 19, 2016	1604	1630	1594	1619	47,582	+16.81(+1.05%)
Oct 18, 2016	1584	1603	1580	1602	21,558	+18.40(+1.16%)
Oct 17, 2016	1592	1593	1580	1584	19,656	-6.71(-0.42%)
Oct 14, 2016	1609	1617	1581	1591	31,930	-17.12(-1.06%)
Oct 13, 2016	1611	1620	1599	1608	22,091	-8.92(-0.55%)
Oct 12, 2016	1623	1627	1616	1617	22,991	-3.25(-0.20%)
Oct 11, 2016	1617	1645	1613	1620	17,630	-5.00(-0.31%)
Oct 10, 2016	1620	1635	1617	1625	13,247	+4.91(+0.30%)
Oct 07, 2016	1637	1640	1617	1620	26,541	-11.87(-0.73%)
Oct 06, 2016	1615	1632	1610	1632	23,324	+13.82(+0.85%)
Oct 05, 2016	1623	1627	1610	1618	34,665	-2.17(-0.13%)
Oct 04, 2016	1636	1648	1616	1620	28,439	-20.46(-1.25%)

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