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 )

7,624.83 +38.28 (+0.50%)

Official Closing Price Updated: 7:00 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, 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%)
Apr 02, 2018	2930	2989	2862	2922	38,501	+122.07(+4.36%)
Mar 29, 2018		2800	2800	2800	0	-177.89(-5.97%)
Mar 28, 2018	3015	3030	2960	2978	27,981	-50.24(-1.66%)
Mar 27, 2018	3074	3077	2996	3028	18,360	-40.84(-1.33%)
Mar 26, 2018	3039	3084	2982	3069	33,483	+79.13(+2.65%)
Mar 23, 2018	3021	3085	2970	2990	22,574	-21.38(-0.71%)
Mar 22, 2018	3072	3131	3011	3011	21,526	-93.33(-3.01%)
Mar 21, 2018	3090	3126	3059	3105	31,402	+30.59(+1.00%)
Mar 20, 2018	3135	3170	3051	3074	35,226	-54.50(-1.74%)
Mar 19, 2018	3048	3135	3041	3128	36,067	+68.01(+2.22%)
Mar 16, 2018	3030	3068	3002	3060	48,840	+33.21(+1.10%)
Mar 15, 2018	3063	3089	3001	3027	23,709	-27.50(-0.90%)
Mar 14, 2018		3142	3042	3055	35,521	-76.46(-2.44%)
Mar 13, 2018	3109	3169	3097	3131	25,974	+41.20(+1.33%)
Mar 12, 2018	3057	3128	3053	3090	33,141	+33.02(+1.08%)
Mar 09, 2018	3023	3078	2970	3057	24,044	+55.25(+1.84%)
Mar 08, 2018	2992	3018	2940	3002	33,227	+12.71(+0.43%)
Mar 07, 2018		2993	2907	2989	30,770	+29.05(+0.98%)
Mar 06, 2018	2906	2965	2875	2960	26,265	+68.61(+2.37%)
Mar 05, 2018	2879	2924	2850	2891	20,643	-8.66(-0.30%)
Mar 02, 2018	2862	2910	2825	2900	23,890	+25.02(+0.87%)
Mar 01, 2018	2856	2899	2822	2875	31,171	+31.83(+1.12%)
Feb 28, 2018	2904	2904	2808	2843	48,116	-62.90(-2.16%)
Feb 27, 2018	2992	3025	2906	2906	33,289	-76.93(-2.58%)
Feb 26, 2018	3005	3029	2939	2983	29,299	-15.80(-0.53%)
Feb 23, 2018	3090	3090	2985	2999	34,069	-94.88(-3.07%)
Feb 22, 2018	3179	3179	3074	3094	52,787	-91.33(-2.87%)
Feb 21, 2018	3188	3250	3138	3185	44,561	-9.62(-0.30%)
Feb 20, 2018	3191	3208	3120	3195	44,262	-13.60(-0.42%)
Feb 16, 2018		3208	3208	3208	0	+131.23(+4.26%)
Feb 15, 2018	3102	3183	3014	3077	67,765	+16.99(+0.56%)
Feb 14, 2018		3071	2915	3060	37,087	+144.99(+4.97%)
Feb 13, 2018	2864	2926	2850	2915	33,003	+41.51(+1.44%)
Feb 12, 2018	2813	2894	2784	2874	30,057	+73.51(+2.63%)
Feb 09, 2018	2822	2863	2739	2800	38,044	+11.03(+0.40%)
Feb 08, 2018	2989	3010	2789	2789	49,482	-194.74(-6.53%)
Feb 07, 2018	3033	3098	2984	2984	30,832	-52.98(-1.74%)
Feb 06, 2018	2852	3072	2847	3037	54,357	+52.07(+1.74%)
Feb 05, 2018	3034	3068	2888	2985	41,117	-88.29(-2.87%)
Feb 02, 2018	3116	3140	3063	3073	43,403	-71.33(-2.27%)

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