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 )

7,622.25 +35.70 (+0.47%)

Streaming Delayed Price Updated: 10:35 AM 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, 2019	3121	3176	3080	3152	20,853	+19.88(+0.63%)
Apr 29, 2019	3128	3150	3070	3133	26,327	+16.46(+0.53%)
Apr 26, 2019	3147	3147	3079	3116	28,300	-29.64(-0.94%)
Apr 25, 2019	3180	3200	3115	3146	28,816	-69.99(-2.18%)
Apr 24, 2019	3198	3230	3146	3216	34,108	+0.77(+0.02%)
Apr 23, 2019	3282	3335	3190	3215	42,381	-56.95(-1.74%)
Apr 22, 2019	3130	3283	3088	3272	48,335	+187.83(+6.09%)
Apr 18, 2019	3051	3100	3015	3084	23,800	+39.50(+1.30%)
Apr 17, 2019	3038	3050	3024	3045	15,742	+22.46(+0.74%)
Apr 16, 2019	3000	3034	2982	3022	19,891	+23.46(+0.78%)
Apr 15, 2019	2993	2999	2967	2999	19,674	+28.60(+0.96%)
Apr 12, 2019	2946	2985	2938	2970	18,500	+25.85(+0.88%)
Apr 11, 2019	2927	2962	2895	2944	19,266	+33.83(+1.16%)
Apr 10, 2019	2890	2920	2876	2910	11,455	+32.36(+1.12%)
Apr 09, 2019	2870	2903	2860	2878	22,278	-3.21(-0.11%)
Apr 08, 2019	2856	2897	2856	2881	16,247	+10.80(+0.38%)
Apr 05, 2019	2878	2895	2860	2870	11,700	+0.57(+0.02%)
Apr 04, 2019	2790	2870	2790	2870	12,557	+76.02(+2.72%)
Apr 03, 2019	2771	2830	2756	2794	15,393	+25.88(+0.93%)
Apr 02, 2019	2751	2782	2745	2768	13,790	+1.01(+0.04%)
Apr 01, 2019	2777	2800	2745	2767	22,951	-0.01(-0.00%)
Mar 29, 2019	2820	2830	2758	2767	21,400	-40.32(-1.44%)
Mar 28, 2019	2876	2877	2779	2807	21,249	-52.92(-1.85%)
Mar 27, 2019	2859	2894	2841	2860	38,318	+34.03(+1.20%)
Mar 26, 2019	2832	2846	2787	2826	21,598	-6.57(-0.23%)
Mar 25, 2019	2780	2846	2770	2833	14,115	+51.87(+1.87%)
Mar 22, 2019	2744	2815	2739	2781	19,100	+20.18(+0.73%)
Mar 21, 2019	2741	2813	2741	2761	20,328	+18.99(+0.69%)
Mar 20, 2019	2723	2765	2688	2742	25,987	+9.42(+0.34%)
Mar 19, 2019	2771	2774	2721	2732	25,773	-27.74(-1.01%)
Mar 18, 2019	2758	2780	2730	2760	14,479	+35.85(+1.32%)
Mar 15, 2019	2727	2791	2717	2724	28,100	+1.44(+0.05%)
Mar 14, 2019	2738	2759	2721	2723	20,003	-16.23(-0.59%)
Mar 13, 2019	2775	2800	2736	2739	18,408	-30.46(-1.10%)
Mar 12, 2019	2742	2774	2726	2769	18,038	+30.53(+1.11%)
Mar 11, 2019	2712	2759	2711	2739	19,774	+28.93(+1.07%)
Mar 08, 2019	2733	2768	2699	2710	15,300	-41.72(-1.52%)
Mar 07, 2019	2684	2822	2684	2752	41,285	+59.37(+2.21%)
Mar 06, 2019	2640	2713	2640	2692	27,080	+53.10(+2.01%)
Mar 05, 2019	2649	2670	2612	2639	22,597	-21.41(-0.80%)
Mar 04, 2019	2603	2662	2602	2661	27,119	+59.66(+2.29%)
Mar 01, 2019	2624	2640	2587	2601	25,700	-19.00(-0.73%)
Feb 28, 2019	2639	2656	2602	2620	26,058	-23.10(-0.87%)
Feb 27, 2019	2626	2665	2595	2643	23,639	+10.13(+0.38%)
Feb 26, 2019	2635	2677	2607	2633	39,424	-14.77(-0.56%)
Feb 25, 2019	2681	2702	2630	2648	15,483	-32.26(-1.20%)
Feb 22, 2019	2668	2707	2653	2680	18,400	+36.15(+1.37%)
Feb 21, 2019	2570	2654	2562	2644	23,598	+53.55(+2.07%)
Feb 20, 2019	2600	2643	2575	2590	36,904	-32.40(-1.24%)
Feb 19, 2019	2668	2699	2606	2623	43,192	-40.15(-1.51%)
Feb 15, 2019	2669	2698	2650	2663	18,300	+6.27(+0.24%)
Feb 14, 2019	2579	2676	2579	2657	23,682	+55.78(+2.14%)
Feb 13, 2019	2700	2700	2599	2601	19,847	-90.66(-3.37%)
Feb 12, 2019	2614	2705	2614	2691	31,338	+89.46(+3.44%)
Feb 11, 2019	2598	2625	2577	2602	18,432	+22.92(+0.89%)
Feb 08, 2019	2613	2625	2565	2579	44,100	-37.53(-1.43%)
Feb 07, 2019	2514	2617	2514	2617	18,826	+81.40(+3.21%)
Feb 06, 2019	2646	2646	2523	2535	18,197	-77.16(-2.95%)
Feb 05, 2019	2632	2650	2605	2612	16,857	-16.08(-0.61%)
Feb 04, 2019	2650	2668	2598	2628	20,994	-7.29(-0.28%)

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