Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 5799 5846 5777 5840 18,445 +40.48(+0.70%)
Apr 27, 2023 5713 5810 5693 5800 27,645 +117.93(+2.08%)
Apr 26, 2023 5737 5838 5652 5682 27,893 -73.12(-1.27%)
Apr 25, 2023 5979 5980 5725 5755 41,111 -212.51(-3.56%)
Apr 24, 2023 5925 5983 5908 5967 23,485 +43.02(+0.73%)
Apr 21, 2023 5905 5929 5828 5924 92,772 +31.49(+0.53%)
Apr 20, 2023 5862 5987 5814 5893 20,032 +31.58(+0.54%)
Apr 19, 2023 5818 5873 5793 5861 13,346 +31.29(+0.54%)
Apr 18, 2023 5722 5845 5696 5830 16,143 +136.80(+2.40%)
Apr 17, 2023 5650 5743 5650 5693 19,952 +60.49(+1.07%)
Apr 14, 2023 5571 5647 5571 5633 13,601 +53.08(+0.95%)
Apr 13, 2023 5629 5644 5566 5579 21,707 -10.75(-0.19%)
Apr 12, 2023 5620 5655 5580 5590 14,473 +12.21(+0.22%)
Apr 11, 2023 5521 5606 5521 5578 13,981 +98.14(+1.79%)
Apr 10, 2023 5451 5530 5450 5480 13,049 +11.79(+0.22%)
Apr 06, 2023 5538 5538 5444 5468 20,126 -74.76(-1.35%)
Apr 05, 2023 5539 5570 5486 5543 18,395 +16.03(+0.29%)
Apr 04, 2023 5582 5620 5480 5527 20,786 -49.89(-0.89%)
Apr 03, 2023 5572 5614 5534 5577 20,079 +4.51(+0.08%)
Mar 31, 2023 5426 5586 5418 5572 21,579 +155.08(+2.86%)
Mar 30, 2023 5430 5481 5411 5417 22,648 -16.88(-0.31%)
Mar 29, 2023 5450 5450 5383 5434 16,523 +20.43(+0.38%)
Mar 28, 2023 5404 5450 5385 5414 11,748 +38.11(+0.71%)
Mar 27, 2023 5426 5429 5303 5375 12,707 -37.55(-0.69%)
Mar 24, 2023 5342 5444 5275 5413 20,890 +58.57(+1.09%)
Mar 23, 2023 5410 5520 5347 5354 23,357 -71.64(-1.32%)
Mar 22, 2023 5460 5549 5411 5426 24,767 -56.17(-1.02%)
Mar 21, 2023 5530 5543 5460 5482 18,330 -12.23(-0.22%)
Mar 20, 2023 5497 5539 5450 5494 22,968 -8.53(-0.16%)
Mar 17, 2023 5500 5538 5423 5503 54,767 +24.88(+0.45%)
Mar 16, 2023 5299 5500 5299 5478 21,195 +155.23(+2.92%)
Mar 15, 2023 5345 5435 5285 5323 32,053 -48.83(-0.91%)
Mar 14, 2023 5300 5386 5212 5372 22,616 +105.04(+1.99%)
Mar 13, 2023 5176 5300 5150 5267 30,173 +31.21(+0.60%)
Mar 10, 2023 5298 5311 5182 5235 19,588 -72.65(-1.37%)
Mar 09, 2023 5339 5397 5296 5308 27,090 -28.64(-0.54%)
Mar 08, 2023 5300 5358 5269 5337 30,090 +33.82(+0.64%)
Mar 07, 2023 5280 5348 5260 5303 23,772 +57.96(+1.11%)
Mar 06, 2023 5265 5298 5230 5245 22,792 -2.12(-0.04%)
Mar 03, 2023 5260 5268 5218 5247 15,971 +29.69(+0.57%)
Mar 02, 2023 5123 5237 5089 5217 22,503 +78.50(+1.53%)
Mar 01, 2023 5154 5214 5126 5139 17,630 -34.71(-0.67%)
Feb 28, 2023 5121 5226 5120 5174 29,985 +6.69(+0.13%)
Feb 27, 2023 5197 5216 5134 5167 21,104 +34.46(+0.67%)
Feb 24, 2023 5030 5214 5022 5132 26,197 +2.88(+0.06%)
Feb 23, 2023 5078 5143 5045 5130 25,283 +71.86(+1.42%)
Feb 22, 2023 5058 5095 5040 5058 17,764 +39.50(+0.79%)
Feb 21, 2023 5070 5140 5001 5018 27,786 -79.91(-1.57%)
Feb 17, 2023 5086 5113 5015 5098 24,349 -21.82(-0.43%)
Feb 16, 2023 5097 5156 5057 5120 18,865 -41.00(-0.79%)
Feb 15, 2023 5075 5198 5067 5161 19,831 +41.05(+0.80%)
Feb 14, 2023 5161 5208 5113 5120 21,432 -80.08(-1.54%)
Feb 13, 2023 5093 5200 5091 5200 22,626 +121.74(+2.40%)
Feb 10, 2023 5033 5100 5020 5078 14,677 +27.79(+0.55%)
Feb 09, 2023 5069 5110 5046 5050 26,201 +35.50(+0.71%)
Feb 08, 2023 5132 5132 4989 5015 25,011 -149.94(-2.90%)
Feb 07, 2023 5112 5214 5039 5165 37,788 +15.46(+0.30%)
Feb 06, 2023 5245 5245 5117 5149 51,963 -131.90(-2.50%)
Feb 03, 2023 5307 5360 5200 5281 39,523 -124.33(-2.30%)
Feb 02, 2023 5331 5500 5304 5406 43,434 +47.75(+0.89%)
Feb 01, 2023 5276 5376 5185 5358 24,423 +87.92(+1.67%)
Jan 31, 2023 5199 5350 5151 5270 32,669 +248.58(+4.95%)
Jan 30, 2023 5101 5132 5001 5021 18,481 -100.59(-1.96%)
Jan 27, 2023 5068 5150 5068 5122 10,079 +9.79(+0.19%)
Jan 26, 2023 5100 5176 5038 5112 9,457 +43.16(+0.85%)
Jan 25, 2023 4990 5089 4990 5069 10,147 +29.87(+0.59%)
Jan 24, 2023 5033 5076 4953 5039 13,280 +18.90(+0.38%)
Jan 23, 2023 5028 5082 4996 5020 16,132 -3.78(-0.08%)
Jan 20, 2023 4960 5037 4901 5024 14,501 +95.17(+1.93%)
Jan 19, 2023 4981 5015 4923 4929 17,165 -70.26(-1.41%)
Jan 18, 2023 5039 5106 4975 4999 13,601 +9.44(+0.19%)
Jan 17, 2023 4992 5058 4971 4990 17,434 -2.52(-0.05%)
Jan 13, 2023 4873 5048 4873 4992 16,029 +58.24(+1.18%)
Jan 12, 2023 4960 4973 4832 4934 13,330 +19.49(+0.40%)
Jan 11, 2023 4850 4935 4794 4915 22,253 +85.98(+1.78%)
Jan 10, 2023 4717 4850 4717 4829 14,565 +65.36(+1.37%)
Jan 09, 2023 4817 4828 4758 4763 15,899 -33.65(-0.70%)
Jan 06, 2023 4668 4821 4668 4797 20,555 +157.29(+3.39%)
Jan 05, 2023 4606 4670 4590 4640 16,258 -34.69(-0.74%)
Jan 04, 2023 4636 4690 4610 4674 13,955 +84.90(+1.85%)
Jan 03, 2023 4647 4690 4519 4589 24,851 -23.26(-0.50%)
Dec 30, 2022 4594 4645 4581 4613 8,642 -35.48(-0.76%)
Dec 29, 2022 4578 4675 4570 4648 6,414 +83.99(+1.84%)
Dec 28, 2022 4670 4720 4558 4564 8,582 -89.78(-1.93%)
Dec 27, 2022 4627 4683 4609 4654 7,434 +8.85(+0.19%)
Dec 23, 2022 4685 4695 4617 4645 9,820 -29.99(-0.64%)
Dec 22, 2022 4670 4680 4596 4675 9,762 -29.97(-0.64%)
Dec 21, 2022 4711 4725 4684 4705 10,464 +69.41(+1.50%)
Dec 20, 2022 4643 4700 4600 4636 17,366 -49.65(-1.06%)
Dec 19, 2022 4792 4850 4663 4685 17,783 -130.68(-2.71%)
Dec 16, 2022 4814 4831 4751 4816 51,494 -26.44(-0.55%)
Dec 15, 2022 4665 4883 4650 4842 28,452 +95.67(+2.02%)
Dec 14, 2022 4735 4806 4693 4747 19,318 +16.67(+0.35%)
Dec 13, 2022 4941 4973 4697 4730 29,968 +26.73(+0.57%)
Dec 12, 2022 4649 4726 4574 4703 18,505 +54.72(+1.18%)
Dec 09, 2022 4662 4700 4640 4649 12,047 -45.75(-0.97%)
Dec 08, 2022 4714 4743 4672 4694 22,650 -30.72(-0.65%)
Dec 07, 2022 4617 4726 4598 4725 21,453 +125.00(+2.72%)
Dec 06, 2022 4673 4673 4559 4600 24,076 -49.98(-1.07%)
Dec 05, 2022 4615 4659 4515 4650 20,601 -37.62(-0.80%)
Dec 02, 2022 4656 4743 4652 4688 19,217 -52.26(-1.10%)
Dec 01, 2022 4714 4783 4612 4740 27,215 +100.85(+2.17%)
Nov 30, 2022 4545 4658 4488 4639 41,712 +81.09(+1.78%)
Nov 29, 2022 4434 4571 4420 4558 21,909 +112.97(+2.54%)
Nov 28, 2022 4458 4463 4413 4445 18,683 -53.81(-1.20%)
Nov 25, 2022 4500 4546 4472 4499 16,150 -1.91(-0.04%)
Nov 23, 2022 4452 4520 4423 4501 12,269 +46.00(+1.03%)
Nov 22, 2022 4393 4464 4362 4455 14,979 +119.94(+2.77%)
Nov 21, 2022 4388 4413 4308 4335 12,701 -57.86(-1.32%)
Nov 18, 2022 4409 4433 4320 4393 10,561 +1.51(+0.03%)
Nov 17, 2022 4400 4406 4296 4391 13,718 -79.89(-1.79%)
Nov 16, 2022 4502 4505 4446 4471 16,254 -40.02(-0.89%)
Nov 15, 2022 4430 4517 4383 4511 27,292 +156.25(+3.59%)
Nov 14, 2022 4491 4491 4349 4355 19,083 -136.70(-3.04%)
Nov 11, 2022 4496 4556 4480 4491 18,115 -38.29(-0.85%)
Nov 10, 2022 4250 4547 4250 4530 34,632 +457.79(+11.24%)
Nov 09, 2022 4104 4229 4051 4072 18,779 -57.86(-1.40%)
Nov 08, 2022 4142 4204 4082 4130 16,742 -7.24(-0.18%)
Nov 07, 2022 4184 4184 4070 4137 13,704 -24.86(-0.60%)
Nov 04, 2022 4130 4222 4066 4162 14,217 +98.27(+2.42%)
Nov 03, 2022 4060 4112 4027 4064 17,038 -66.09(-1.60%)
Nov 02, 2022 4256 4295 4100 4130 17,146 -119.57(-2.81%)
Nov 01, 2022 4300 4300 4211 4249 14,668 +11.54(+0.27%)
Oct 31, 2022 4232 4273 4174 4238 16,104 -37.61(-0.88%)
Oct 28, 2022 4125 4289 4125 4275 12,488 +115.84(+2.78%)
Oct 27, 2022 4215 4260 4138 4160 21,716 -25.66(-0.61%)
Oct 26, 2022 4258 4345 4170 4185 17,114 -92.89(-2.17%)
Oct 25, 2022 4050 4319 4050 4278 20,472 +231.03(+5.71%)
Oct 24, 2022 4030 4100 4010 4047 14,871 +0.39(+0.01%)
Oct 21, 2022 4018 4090 3965 4047 18,955 +87.10(+2.20%)
Oct 20, 2022 3980 4054 3945 3960 21,890 -18.30(-0.46%)
Oct 19, 2022 4098 4098 3935 3978 20,002 -182.96(-4.40%)
Oct 18, 2022 4132 4175 4095 4161 20,482 +126.07(+3.12%)
Oct 17, 2022 4004 4075 4001 4035 16,978 +88.92(+2.25%)
Oct 14, 2022 4066 4074 3942 3946 17,759 -91.26(-2.26%)
Oct 13, 2022 3910 4109 3817 4037 20,152 +27.83(+0.69%)
Oct 12, 2022 4157 4157 4008 4009 23,244 -158.43(-3.80%)
Oct 11, 2022 4157 4261 4123 4168 23,931 -25.25(-0.60%)
Oct 10, 2022 4281 4281 4150 4193 18,806 -62.15(-1.46%)
Oct 07, 2022 4250 4289 4172 4255 17,816 -56.05(-1.30%)
Oct 06, 2022 4278 4349 4270 4311 18,700 +18.17(+0.42%)
Oct 05, 2022 4252 4329 4215 4293 19,400 -27.69(-0.64%)
Oct 04, 2022 4208 4331 4162 4321 17,191 +187.51(+4.54%)
Oct 03, 2022 4074 4176 4040 4133 21,387 +146.06(+3.66%)
Sep 30, 2022 3999 4064 3960 3987 19,260 -0.08(-0.00%)
Sep 29, 2022 4047 4061 3980 3987 13,961 -110.87(-2.71%)
Sep 28, 2022 3968 4127 3968 4098 21,398 +180.28(+4.60%)
Sep 27, 2022 3990 4016 3864 3918 20,243 -33.79(-0.86%)
Sep 26, 2022 4038 4057 3940 3952 25,480 -106.13(-2.62%)
Sep 23, 2022 3989 4065 3971 4058 20,263 +48.09(+1.20%)
Sep 22, 2022 3992 4058 3990 4010 14,112 -21.91(-0.54%)
Sep 21, 2022 4100 4168 4023 4031 15,125 -53.04(-1.30%)
Sep 20, 2022 4077 4115 4058 4085 13,999 -48.67(-1.18%)
Sep 19, 2022 4067 4155 4067 4133 19,977 +47.48(+1.16%)
Sep 16, 2022 4028 4091 4001 4086 29,007 +78.22(+1.95%)
Sep 15, 2022 4014 4094 3953 4008 19,049 -28.33(-0.70%)
Sep 14, 2022 4075 4082 3978 4036 25,974 -30.19(-0.74%)
Sep 13, 2022 4205 4205 4062 4066 18,623 -224.55(-5.23%)
Sep 12, 2022 4304 4350 4244 4291 14,449 +26.75(+0.63%)
Sep 09, 2022 4211 4303 4195 4264 12,635 +72.21(+1.72%)
Sep 08, 2022 4085 4192 4085 4192 17,444 +58.10(+1.41%)
Sep 07, 2022 4057 4142 4053 4134 20,769 +93.50(+2.31%)
Sep 06, 2022 4097 4097 3994 4040 20,496 -53.12(-1.30%)
Sep 02, 2022 4099 4190 4058 4093 16,659 -23.53(-0.57%)
Sep 01, 2022 4102 4168 4055 4117 21,237 -23.40(-0.57%)
Aug 31, 2022 4194 4223 4136 4140 34,306 -16.47(-0.40%)
Aug 30, 2022 4250 4270 4147 4157 20,033 -56.52(-1.34%)
Aug 29, 2022 4190 4249 4190 4213 19,254 -11.94(-0.28%)
Aug 26, 2022 4388 4389 4192 4225 17,418 -140.00(-3.21%)
Aug 25, 2022 4286 4408 4286 4365 14,189 +75.98(+1.77%)
Aug 24, 2022 4178 4330 4178 4289 15,818 +88.10(+2.10%)
Aug 23, 2022 4234 4282 4200 4201 15,501 -7.70(-0.18%)
Aug 22, 2022 4268 4286 4205 4209 19,555 -64.68(-1.51%)
Aug 19, 2022 4415 4438 4254 4273 19,145 -166.84(-3.76%)
Aug 18, 2022 4439 4458 4400 4440 10,596 +19.82(+0.45%)
Aug 17, 2022 4410 4459 4356 4420 14,978 -24.69(-0.56%)
Aug 16, 2022 4404 4490 4360 4445 18,095 +37.80(+0.86%)
Aug 15, 2022 4438 4490 4378 4407 9,773 -47.52(-1.07%)
Aug 12, 2022 4407 4476 4386 4455 11,007 +66.41(+1.51%)
Aug 11, 2022 4425 4457 4354 4388 10,867 -5.68(-0.13%)
Aug 10, 2022 4300 4424 4295 4394 13,940 +200.75(+4.79%)
Aug 09, 2022 4350 4360 4175 4193 22,995 -180.76(-4.13%)
Aug 08, 2022 4352 4445 4352 4374 12,197 +14.27(+0.33%)
Aug 05, 2022 4305 4376 4305 4360 9,379 -22.14(-0.51%)
Aug 04, 2022 4286 4441 4286 4382 14,887 +102.25(+2.39%)
Aug 03, 2022 4228 4323 4214 4280 20,712 +32.82(+0.77%)
Aug 02, 2022 4398 4420 4244 4247 13,443 -172.64(-3.91%)
Aug 01, 2022 4370 4508 4335 4419 14,545 +26.34(+0.60%)
Jul 29, 2022 4388 4412 4304 4393 19,737 +3.26(+0.07%)
Jul 28, 2022 4415 4458 4326 4390 19,749 +17.31(+0.40%)
Jul 27, 2022 4365 4419 4240 4373 23,736 +12.51(+0.29%)
Jul 26, 2022 4440 4464 4350 4360 17,162 -104.81(-2.35%)
Jul 25, 2022 4536 4536 4426 4465 13,060 -87.78(-1.93%)
Jul 22, 2022 4557 4626 4492 4553 13,381 -0.07(-0.00%)
Jul 21, 2022 4430 4566 4363 4553 13,628 +110.48(+2.49%)
Jul 20, 2022 4414 4466 4351 4442 14,907 -16.09(-0.36%)
Jul 19, 2022 4392 4488 4350 4458 11,928 +94.32(+2.16%)
Jul 18, 2022 4380 4442 4349 4364 13,155 +0.54(+0.01%)
Jul 15, 2022 4380 4410 4314 4363 17,342 +1.90(+0.04%)
Jul 14, 2022 4283 4383 4265 4362 13,725 -26.13(-0.60%)
Jul 13, 2022 4260 4493 4236 4388 14,515 +24.64(+0.56%)
Jul 12, 2022 4407 4516 4317 4363 17,870 -9.62(-0.22%)
Jul 11, 2022 4340 4412 4340 4373 14,358 +1.84(+0.04%)
Jul 08, 2022 4353 4408 4318 4371 13,027 +3.87(+0.09%)
Jul 07, 2022 4355 4377 4273 4367 17,592 +18.49(+0.43%)
Jul 06, 2022 4368 4405 4246 4348 19,525 -20.56(-0.47%)
Jul 05, 2022 4119 4392 4100 4369 25,845 +200.09(+4.80%)
Jul 01, 2022 3995 4217 3995 4169 23,544 +164.77(+4.11%)
Jun 30, 2022 3909 4046 3909 4004 21,656 +38.16(+0.96%)
Jun 29, 2022 3945 3999 3905 3966 9,589 +14.66(+0.37%)
Jun 28, 2022 4062 4070 3950 3951 15,735 -95.21(-2.35%)
Jun 27, 2022 4029 4082 3982 4047 12,149 -3.19(-0.08%)
Jun 24, 2022 3979 4081 3926 4050 27,339 +107.90(+2.74%)
Jun 23, 2022 3864 3978 3864 3942 20,304 +113.97(+2.98%)
Jun 22, 2022 3737 3884 3737 3828 19,548 +24.35(+0.64%)
Jun 21, 2022 3765 3900 3665 3804 26,241 +103.58(+2.80%)
Jun 17, 2022 3749 3749 3576 3700 81,482 +29.92(+0.82%)
Jun 16, 2022 3807 3820 3609 3670 34,425 -239.85(-6.13%)
Jun 15, 2022 3965 3994 3830 3910 15,413 +4.77(+0.12%)
Jun 14, 2022 3944 3965 3875 3905 19,573 -38.88(-0.99%)
Jun 13, 2022 4073 4112 3902 3944 24,416 -229.63(-5.50%)
Jun 10, 2022 4310 4310 4163 4174 15,382 -164.43(-3.79%)
Jun 09, 2022 4356 4396 4336 4338 19,253 -13.70(-0.31%)
Jun 08, 2022 4405 4405 4311 4352 24,997 -61.17(-1.39%)
Jun 07, 2022 4359 4417 4302 4413 23,536 -5.62(-0.13%)
Jun 06, 2022 4440 4448 4383 4419 13,774 -9.49(-0.21%)
Jun 03, 2022 4424 4476 4400 4428 14,119 -34.76(-0.78%)
Jun 02, 2022 4389 4469 4367 4463 15,429 +75.08(+1.71%)
Jun 01, 2022 4451 4464 4367 4388 18,995 -62.94(-1.41%)
May 31, 2022 4416 4485 4355 4451 37,354 -17.14(-0.38%)
May 27, 2022 4390 4477 4353 4468 15,550 +117.74(+2.71%)
May 26, 2022 4265 4380 4212 4350 15,187 +160.24(+3.82%)
May 25, 2022 4101 4208 4090 4190 15,270 +128.78(+3.17%)
May 24, 2022 4173 4178 3998 4061 20,559 -150.33(-3.57%)
May 23, 2022 4289 4334 4166 4211 18,643 -51.08(-1.20%)
May 20, 2022 4208 4267 4122 4262 17,659 +106.73(+2.57%)
May 19, 2022 4110 4227 4100 4156 23,227 +19.16(+0.46%)
May 18, 2022 4306 4306 4122 4137 15,042 -231.87(-5.31%)
May 17, 2022 4307 4381 4241 4368 16,790 +136.60(+3.23%)
May 16, 2022 4262 4290 4160 4232 17,550 -61.78(-1.44%)
May 13, 2022 4285 4329 4214 4294 21,145 +45.82(+1.08%)
May 12, 2022 4100 4295 4087 4248 23,100 +136.76(+3.33%)
May 11, 2022 4250 4298 4101 4111 22,056 -163.22(-3.82%)
May 10, 2022 4451 4451 4259 4274 20,979 -95.95(-2.20%)
May 09, 2022 4344 4468 4325 4370 20,354 -45.46(-1.03%)
May 06, 2022 4404 4451 4311 4416 21,261 -30.38(-0.68%)
May 05, 2022 4596 4629 4402 4446 32,513 -239.09(-5.10%)
May 04, 2022 4443 4693 4360 4685 31,137 +209.56(+4.68%)
May 03, 2022 4400 4515 4369 4476 22,979 +42.88(+0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.