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: 6:30 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, 2020	3121	3162	3027	3100	27,978	-96.53(-3.02%)
Apr 29, 2020	3248	3350	3192	3197	35,670	+32.69(+1.03%)
Apr 28, 2020	3043	3213	3043	3164	39,292	+173.14(+5.79%)
Apr 27, 2020	2899	3037	2870	2991	41,759	+143.33(+5.03%)
Apr 24, 2020	2750	2875	2728	2847	46,400	+101.04(+3.68%)
Apr 23, 2020	2810	2840	2718	2746	55,869	-101.27(-3.56%)
Apr 22, 2020	2874	2928	2813	2848	46,811	+42.16(+1.50%)
Apr 21, 2020	2782	2880	2782	2805	41,629	-41.42(-1.45%)
Apr 20, 2020	2837	2959	2801	2847	32,468	-70.89(-2.43%)
Apr 17, 2020	2821	2920	2794	2918	29,900	+167.69(+6.10%)
Apr 16, 2020	2754	2819	2716	2750	35,094	-42.89(-1.54%)
Apr 15, 2020	2850	2853	2742	2793	28,727	-107.49(-3.71%)
Apr 14, 2020	2848	2930	2820	2900	21,705	+135.64(+4.91%)
Apr 13, 2020	2869	2869	2697	2765	18,683	-163.21(-5.57%)
Apr 09, 2020	2999	3208	2880	2928	27,400	-6.64(-0.23%)
Apr 08, 2020	2793	2971	2760	2935	27,489	+221.94(+8.18%)
Apr 07, 2020	2783	2891	2702	2713	29,915	+21.31(+0.79%)
Apr 06, 2020	2500	2769	2500	2691	31,258	+328.46(+13.90%)
Apr 03, 2020	2330	2417	2295	2363	31,400	-7.03(-0.30%)
Apr 02, 2020	2381	2484	2310	2370	34,024	-40.03(-1.66%)
Apr 01, 2020	2502	2559	2369	2410	54,144	-159.11(-6.19%)
Mar 31, 2020	2673	2682	2527	2569	54,944	-145.20(-5.35%)
Mar 30, 2020	2880	2900	2674	2714	37,282	-157.31(-5.48%)
Mar 27, 2020	2930	2975	2800	2872	34,800	-69.85(-2.37%)
Mar 26, 2020	2854	3000	2806	2941	59,405	+26.47(+0.91%)
Mar 25, 2020	2646	2961	2646	2915	53,044	+281.51(+10.69%)
Mar 24, 2020	2285	2650	2285	2633	51,641	+458.49(+21.08%)
Mar 23, 2020	2280	2336	2125	2175	42,865	-151.89(-6.53%)
Mar 20, 2020	2734	2811	2319	2327	56,800	-382.53(-14.12%)
Mar 19, 2020	2267	2866	2209	2709	71,416	+423.15(+18.51%)
Mar 18, 2020	2152	2499	2043	2286	97,458	+14.72(+0.65%)
Mar 17, 2020	2386	2404	2100	2272	99,701	-50.23(-2.16%)
Mar 16, 2020	2600	2684	2258	2322	82,352	-600.50(-20.55%)
Mar 13, 2020	2991	2998	2600	2922	58,300	-24.92(-0.85%)
Mar 12, 2020	3120	3277	2730	2947	59,790	-464.70(-13.62%)
Mar 11, 2020	3720	3738	3400	3412	41,231	-338.10(-9.02%)
Mar 10, 2020	3686	3750	3570	3750	45,541	+117.65(+3.24%)
Mar 09, 2020	3725	3757	3620	3632	38,467	-212.88(-5.54%)
Mar 06, 2020	3824	3878	3758	3845	27,100	-78.38(-2.00%)
Mar 05, 2020	3988	3988	3885	3924	26,297	-93.39(-2.32%)
Mar 04, 2020	3931	4035	3882	4017	25,743	+173.16(+4.50%)
Mar 03, 2020	3788	3962	3760	3844	35,896	+55.53(+1.47%)
Mar 02, 2020	3740	3788	3647	3788	31,171	+121.13(+3.30%)
Feb 28, 2020	3664	3711	3585	3667	47,500	-78.86(-2.11%)
Feb 27, 2020	3815	3920	3703	3746	45,428	-103.46(-2.69%)
Feb 26, 2020	3896	3954	3793	3850	31,105	-10.78(-0.28%)
Feb 25, 2020	4027	4027	3854	3860	25,790	-128.13(-3.21%)
Feb 24, 2020	3994	4037	3976	3988	21,828	-42.73(-1.06%)
Feb 21, 2020	4011	4071	3987	4031	37,700	-6.63(-0.16%)
Feb 20, 2020	3968	4042	3939	4038	16,664	+71.82(+1.81%)
Feb 19, 2020	3987	4016	3953	3966	21,585	+5.95(+0.15%)
Feb 18, 2020	3972	4035	3953	3960	28,163	-33.63(-0.84%)
Feb 14, 2020	4021	4024	3976	3994	10,600	-28.12(-0.70%)
Feb 13, 2020	3970	4039	3945	4022	26,219	+44.97(+1.13%)
Feb 12, 2020	3969	3998	3858	3977	27,154	-5.08(-0.13%)
Feb 11, 2020	3960	4000	3944	3982	27,734	+29.65(+0.75%)
Feb 10, 2020	3891	3960	3891	3952	24,623	+30.58(+0.78%)
Feb 07, 2020	3894	3955	3891	3922	20,700	+34.67(+0.89%)
Feb 06, 2020	3861	3920	3833	3887	25,422	+33.48(+0.87%)
Feb 05, 2020	3792	3880	3776	3853	26,073	+61.71(+1.63%)
Feb 04, 2020	3835	3861	3790	3792	18,171	-18.23(-0.48%)

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