Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

NVR, Inc. Common Stock (NY:NVR)

8,068.25 -58.46 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, Aug 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 26, 2025	8083	8168	8042	8068	35,438	-58.46(-0.72%)
Aug 25, 2025	8193	8229	8111	8127	10,540	-86.10(-1.05%)
Aug 22, 2025	7980	8303	7909	8213	17,365	+258.91(+3.26%)
Aug 21, 2025	7981	7981	7837	7954	12,507	-78.07(-0.97%)
Aug 20, 2025	8273	8320	8012	8032	17,843	-214.92(-2.61%)
Aug 19, 2025	8199	8341	8142	8247	22,951	+95.15(+1.17%)
Aug 18, 2025	8236	8264	8141	8152	20,686	-83.26(-1.01%)
Aug 15, 2025	8266	8293	8181	8235	14,918	+36.45(+0.44%)
Aug 14, 2025	8213	8228	8150	8199	14,346	-98.09(-1.18%)
Aug 13, 2025	8019	8338	8018	8297	21,145	+334.34(+4.20%)
Aug 12, 2025	7818	8005	7786	7962	14,682	+169.01(+2.17%)
Aug 11, 2025	7868	7916	7695	7793	12,117	-65.39(-0.83%)
Aug 08, 2025	7878	7898	7791	7859	13,301	+28.24(+0.36%)
Aug 07, 2025	7935	8000	7815	7830	18,283	-39.76(-0.51%)
Aug 06, 2025	7950	7995	7862	7870	11,785	-36.71(-0.46%)
Aug 05, 2025	7852	8000	7852	7907	13,224	+35.89(+0.46%)
Aug 04, 2025	7771	7883	7753	7871	14,272	+110.34(+1.42%)
Aug 01, 2025	7619	7799	7605	7761	15,030	+211.19(+2.80%)
Jul 31, 2025	7570	7657	7515	7549	20,537	-83.91(-1.10%)
Jul 30, 2025	7800	7845	7596	7633	17,404	-187.65(-2.40%)
Jul 29, 2025	7824	7857	7769	7821	11,890	-24.25(-0.31%)
Jul 28, 2025	7763	7907	7697	7845	15,484	+52.37(+0.67%)
Jul 25, 2025	7800	7800	7655	7793	12,659	+3.54(+0.05%)
Jul 24, 2025	7872	7930	7741	7789	20,482	-110.45(-1.40%)
Jul 23, 2025	8000	8042	7856	7900	26,290	-9.68(-0.12%)
Jul 22, 2025	7507	7945	7507	7910	28,702	+533.32(+7.23%)
Jul 21, 2025	7462	7511	7371	7376	16,711	-46.63(-0.63%)
Jul 18, 2025	7489	7489	7372	7423	19,945	-15.42(-0.21%)
Jul 17, 2025	7368	7476	7368	7438	14,102	+62.16(+0.84%)
Jul 16, 2025	7336	7408	7274	7376	18,099	+75.09(+1.03%)
Jul 15, 2025	7610	7623	7301	7301	29,343	-291.20(-3.84%)
Jul 14, 2025	7581	7610	7492	7592	18,716	-40.04(-0.52%)
Jul 11, 2025	7610	7676	7550	7632	13,988	-57.48(-0.75%)
Jul 10, 2025	7632	7800	7632	7690	16,104	-11.21(-0.15%)
Jul 09, 2025	7546	7722	7510	7701	17,106	+182.56(+2.43%)
Jul 08, 2025	7540	7596	7518	7518	24,515	-56.63(-0.75%)
Jul 07, 2025	7636	7636	7462	7575	21,589	-48.24(-0.63%)
Jul 03, 2025	7747	7755	7560	7623	17,832	-145.27(-1.87%)
Jul 02, 2025	7685	7812	7685	7769	21,135	+100.66(+1.31%)
Jul 01, 2025	7370	7793	7370	7668	25,394	+282.19(+3.82%)
Jun 30, 2025	7385	7453	7328	7386	21,163	+10.15(+0.14%)
Jun 27, 2025	7305	7432	7281	7376	27,518	+95.07(+1.31%)
Jun 26, 2025	7187	7289	7167	7280	24,617	+87.26(+1.21%)
Jun 25, 2025	7244	7287	7167	7193	19,343	-84.41(-1.16%)
Jun 24, 2025	7341	7363	7236	7278	41,300	-61.58(-0.84%)
Jun 23, 2025	7117	7348	7072	7339	21,899	+181.23(+2.53%)
Jun 20, 2025	7002	7180	7000	7158	50,412	+178.27(+2.55%)
Jun 18, 2025	7045	7090	6941	6980	30,242	-13.26(-0.19%)
Jun 17, 2025	7178	7292	6966	6993	23,595	-228.32(-3.16%)
Jun 16, 2025	7339	7339	7154	7221	16,547	-4.42(-0.06%)
Jun 13, 2025	7335	7377	7184	7226	17,700	-160.65(-2.17%)
Jun 12, 2025	7295	7408	7232	7386	16,673	+89.75(+1.23%)
Jun 11, 2025	7452	7495	7271	7297	23,761	-102.11(-1.38%)
Jun 10, 2025	7170	7401	7165	7399	14,729	+260.06(+3.64%)
Jun 09, 2025	7125		7052	7139	22,682	+22.09(+0.31%)
Jun 06, 2025	7194	7205	7081	7117	14,827	-77.94(-1.08%)
Jun 05, 2025	7189	7228	7153	7194	9,865	-16.40(-0.23%)
Jun 04, 2025	7086	7255	7084	7211	17,381	+141.93(+2.01%)
Jun 03, 2025	7035	7092	7012	7069	14,136	+25.53(+0.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NVR, Inc. Common Stock (NY:NVR)

Historical Prices