Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Norwood Financial Cp (NQ: NWFL )

25.12 +0.17 (+0.68%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 23, 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 (%)
Jan 31, 2012 10.29 10.29 10.23 10.23 5,534 +0.00(+0.00%)
Jan 30, 2012 10.25 10.34 10.21 10.23 8,725 +0.01(+0.07%)
Jan 27, 2012 10.29 10.44 10.09 10.23 15,959 -0.08(-0.77%)
Jan 26, 2012 10.40 10.40 10.31 10.31 3,249 -0.09(-0.84%)
Jan 25, 2012 10.13 10.40 10.11 10.39 5,779 +0.26(+2.58%)
Jan 20, 2012 10.13 10.13 10.13 10.13 1,581 -0.12(-1.18%)
Jan 19, 2012 10.25 10.25 10.25 10.25 263 +0.01(+0.07%)
Jan 18, 2012 10.25 10.25 10.25 10.25 2,635 +0.12(+1.20%)
Jan 12, 2012 10.26 10.12 10.12 10.12 790 -0.09(-0.93%)
Jan 11, 2012 10.37 10.37 10.22 10.22 1,054 -0.20(-1.89%)
Jan 10, 2012 10.42 10.42 10.39 10.42 1,065 +0.00(+0.00%)
Jan 09, 2012 10.39 10.42 10.33 10.42 5,333 +0.07(+0.73%)
Jan 06, 2012 10.34 10.34 10.34 10.34 1,065 +0.00(+0.00%)
Jan 05, 2012 10.46 10.46 10.34 10.34 7,193 -0.17(-1.61%)
Jan 04, 2012 10.39 10.51 10.39 10.51 11,487 +0.20(+1.93%)
Dec 30, 2011 10.36 10.36 10.31 10.31 4,214 -0.01(-0.11%)
Dec 29, 2011 10.36 10.36 10.32 10.32 3,804 +0.04(+0.36%)
Dec 28, 2011 10.23 10.33 10.23 10.29 4,560 -0.04(-0.36%)
Dec 27, 2011 10.30 10.33 10.24 10.32 7,864 +0.15(+1.48%)
Dec 23, 2011 10.04 10.32 10.04 10.17 25,985 +0.08(+0.78%)
Dec 21, 2011 9.666 10.09 9.666 10.09 23,174 +0.48(+5.04%)
Dec 20, 2011 9.782 9.842 9.609 9.609 799 +0.01(+0.08%)
Dec 19, 2011 9.572 9.602 9.572 9.602 4,528 -0.12(-1.27%)
Dec 16, 2011 9.422 9.726 9.422 9.726 15,941 +0.27(+2.86%)
Dec 15, 2011 9.463 9.572 9.455 9.455 8,210 -0.00(-0.04%)
Dec 14, 2011 9.384 9.459 9.271 9.459 8,258 +0.23(+2.52%)
Dec 13, 2011 9.151 9.226 9.151 9.226 2,877 +0.09(+1.01%)
Dec 12, 2011 9.103 9.134 9.103 9.134 6,076 -0.04(-0.43%)
Dec 09, 2011 9.106 9.178 9.103 9.174 9,825 +0.12(+1.37%)
Dec 08, 2011 9.084 9.174 9.046 9.050 6,828 -0.02(-0.21%)
Dec 07, 2011 9.046 9.159 9.046 9.069 15,875 -0.00(-0.04%)
Dec 06, 2011 9.140 9.140 9.073 9.073 1,065 -0.02(-0.25%)
Dec 05, 2011 9.159 9.159 9.095 9.095 1,864 -0.05(-0.49%)
Dec 02, 2011 9.159 9.178 9.103 9.140 58,926 -0.02(-0.20%)
Dec 01, 2011 9.159 9.159 9.069 9.159 3,617 +0.08(+0.83%)
Nov 30, 2011 9.089 9.159 9.054 9.084 53,524 +0.04(+0.41%)
Nov 29, 2011 9.170 9.178 9.046 9.046 1,598 -0.15(-1.63%)
Nov 28, 2011 9.061 9.196 9.061 9.196 9,473 +0.17(+1.83%)
Nov 25, 2011 9.103 9.103 9.031 9.031 1,864 -0.02(-0.17%)
Nov 23, 2011 9.046 9.046 9.046 9.046 532 -0.06(-0.66%)
Nov 22, 2011 9.155 9.155 9.106 9.106 532 -0.02(-0.25%)
Nov 21, 2011 9.196 9.196 9.129 9.129 1,065 +0.10(+1.12%)
Nov 18, 2011 9.127 9.298 9.027 9.027 10,384 -0.33(-3.57%)
Nov 17, 2011 9.196 9.362 9.196 9.362 2,131 +0.13(+1.42%)
Nov 16, 2011 9.103 9.230 9.046 9.230 6,654 +0.22(+2.46%)
Nov 15, 2011 8.964 9.009 8.896 9.009 42,577 +0.14(+1.61%)
Nov 14, 2011 8.964 8.964 8.866 8.866 2,933 -0.09(-0.96%)
Nov 11, 2011 8.949 8.967 8.937 8.952 8,658 +0.01(+0.13%)
Nov 10, 2011 8.915 8.945 8.859 8.941 3,735 +0.08(+0.93%)
Nov 09, 2011 8.896 8.941 8.788 8.859 4,606 +0.10(+1.11%)
Nov 08, 2011 8.934 8.952 8.761 8.761 17,487 -0.02(-0.26%)
Nov 07, 2011 8.945 8.949 8.784 8.784 5,727 -0.14(-1.60%)
Nov 04, 2011 8.926 8.926 8.926 8.926 3,196 -0.00(-0.00%)
Nov 03, 2011 8.821 8.926 8.821 8.926 2,501 +0.11(+1.28%)
Nov 02, 2011 8.904 8.922 8.814 8.814 11,759 +0.06(+0.69%)
Nov 01, 2011 8.922 8.922 8.727 8.753 9,849 +0.01(+0.09%)
Oct 31, 2011 8.753 8.753 8.746 8.746 1,598 -0.17(-1.85%)
Oct 28, 2011 8.930 8.930 8.720 8.911 5,429 -0.02(-0.17%)
Oct 27, 2011 8.784 8.926 8.784 8.926 6,345 +0.14(+1.58%)
Oct 26, 2011 8.836 8.836 8.784 8.787 5,503 -0.06(-0.68%)
Oct 25, 2011 8.919 8.926 8.847 8.847 5,234 +0.00(+0.00%)
Oct 24, 2011 8.825 8.907 8.825 8.847 5,376 +0.02(+0.17%)
Oct 21, 2011 8.832 8.832 8.832 8.832 532 +0.01(+0.08%)
Oct 18, 2011 8.825 8.825 8.825 8.825 0 -0.09(-1.01%)
Oct 17, 2011 9.009 9.009 8.900 8.915 6,425 -0.02(-0.17%)
Oct 14, 2011 8.915 8.952 8.915 8.930 3,053 -0.14(-1.53%)
Oct 12, 2011 9.046 9.069 9.069 9.069 9,324 +0.02(+0.21%)
Oct 06, 2011 8.920 9.050 9.050 9.050 3,774 -0.16(-1.77%)
Oct 05, 2011 9.213 9.213 9.213 9.213 269 +0.31(+3.50%)
Oct 03, 2011 8.902 8.902 8.902 8.902 0 -0.01(-0.08%)
Sep 30, 2011 9.083 9.083 8.902 8.909 12,062 -0.18(-1.96%)
Sep 29, 2011 9.083 9.102 9.083 9.087 1,617 -0.17(-1.80%)
Sep 27, 2011 9.254 9.254 9.254 9.254 269 +0.00(+0.00%)
Sep 26, 2011 9.095 9.254 9.091 9.254 3,612 +0.08(+0.85%)
Sep 23, 2011 9.087 9.176 9.087 9.176 1,348 -0.08(-0.84%)
Sep 21, 2011 9.250 9.254 9.254 9.254 1,348 +0.13(+1.46%)
Sep 20, 2011 9.161 9.310 9.120 9.120 5,122 +0.03(+0.29%)
Sep 16, 2011 9.095 9.095 9.095 9.095 1,078 -0.18(-1.92%)
Sep 15, 2011 9.273 9.273 9.273 9.273 269 +0.00(+0.00%)
Sep 13, 2011 9.273 9.273 9.273 9.273 0 +0.19(+2.04%)
Sep 07, 2011 9.087 9.087 9.087 9.087 0 -0.29(-3.12%)
Sep 06, 2011 9.380 9.380 9.380 9.380 269 +0.30(+3.27%)
Sep 02, 2011 9.091 9.091 9.083 9.083 4,537 -0.19(-2.08%)
Aug 31, 2011 9.276 9.276 9.276 9.276 1,617 -0.18(-1.92%)
Aug 30, 2011 9.458 9.458 9.458 9.458 269 +0.25(+2.70%)
Aug 26, 2011 9.310 9.210 9.210 9.210 4,583 -0.16(-1.66%)
Aug 24, 2011 9.365 9.365 9.365 9.365 0 +0.09(+0.96%)
Aug 23, 2011 9.276 9.276 9.276 9.276 1,056 -0.18(-1.92%)
Aug 22, 2011 9.695 9.744 9.447 9.458 12,140 -0.19(-1.92%)
Aug 19, 2011 9.681 9.681 9.643 9.643 984 -0.02(-0.23%)
Aug 17, 2011 9.666 9.666 9.666 9.666 269 -0.16(-1.66%)
Aug 12, 2011 9.829 9.829 9.829 9.829 38,015 -0.00(-0.04%)
Aug 11, 2011 9.833 9.833 9.833 9.833 5,661 +0.01(+0.08%)
Aug 10, 2011 9.879 9.920 9.773 9.824 46,419 -0.12(-1.16%)
Aug 09, 2011 9.940 10.01 9.810 9.940 13,785 -0.07(-0.74%)
Aug 08, 2011 9.866 10.01 9.810 10.01 45,378 +0.11(+1.12%)
Aug 04, 2011 9.903 9.903 9.903 9.903 0 -0.01(-0.11%)
Aug 02, 2011 9.940 9.914 9.914 9.914 8,088 +0.07(+0.75%)
Aug 01, 2011 9.988 9.988 9.810 9.840 27,265 -0.08(-0.84%)
Jul 29, 2011 10.01 10.01 9.924 9.924 808 +0.11(+1.15%)
Jul 28, 2011 9.955 9.955 9.810 9.810 3,235 -0.05(-0.53%)
Jul 27, 2011 9.922 10.03 9.862 9.862 6,257 +0.03(+0.34%)
Jul 22, 2011 9.829 9.829 9.829 9.829 2,426 +0.00(+0.00%)
Jul 21, 2011 9.840 9.840 9.810 9.829 5,602 -0.13(-1.34%)
Jul 20, 2011 10.01 10.03 9.848 9.962 4,758 +0.04(+0.41%)
Jul 19, 2011 9.911 9.922 9.911 9.921 2,987 +0.11(+1.13%)
Jul 18, 2011 9.829 9.829 9.810 9.810 2,299 +0.00(+0.00%)
Jul 15, 2011 9.829 9.829 9.792 9.810 6,818 -0.00(-0.00%)
Jul 14, 2011 9.851 9.851 9.811 9.811 1,348 -0.03(-0.34%)
Jul 13, 2011 10.01 10.01 9.810 9.844 6,500 +0.07(+0.76%)
Jul 11, 2011 9.924 9.770 9.770 9.770 2,180 +0.03(+0.30%)
Jul 08, 2011 9.905 9.905 9.714 9.740 7,744 +0.02(+0.19%)
Jul 07, 2011 9.656 9.722 9.656 9.722 10,587 +0.07(+0.72%)
Jul 06, 2011 9.634 9.652 9.634 9.652 2,954 +0.00(+0.00%)
Jul 05, 2011 9.612 9.652 9.612 9.652 1,076 +0.06(+0.57%)
Jul 01, 2011 9.549 9.612 9.549 9.597 4,238 +0.00(+0.04%)
Jun 30, 2011 9.571 9.597 9.571 9.593 9,076 -0.06(-0.61%)
Jun 29, 2011 9.652 9.652 9.557 9.652 16,962 +0.01(+0.11%)
Jun 28, 2011 9.652 9.652 9.612 9.641 28,362 -0.01(-0.11%)
Jun 27, 2011 9.630 9.652 9.630 9.652 8,210 +0.02(+0.23%)
Jun 24, 2011 9.634 9.634 9.630 9.630 1,968 -0.02(-0.19%)
Jun 23, 2011 9.630 9.649 9.612 9.648 10,584 +0.02(+0.19%)
Jun 22, 2011 9.630 9.645 9.630 9.630 6,814 -0.00(-0.01%)
Jun 21, 2011 9.630 9.635 9.630 9.631 2,175 -0.01(-0.10%)
Jun 20, 2011 9.641 9.641 9.641 9.641 1,158 -0.01(-0.11%)
Jun 17, 2011 9.630 9.652 9.630 9.652 12,312 +0.01(+0.10%)
Jun 16, 2011 9.642 9.642 9.642 9.642 545 -0.01(-0.10%)
Jun 15, 2011 9.630 9.869 9.630 9.652 48,118 +0.01(+0.15%)
Jun 14, 2011 9.656 9.656 9.637 9.637 970 +0.01(+0.08%)
Jun 13, 2011 9.825 9.825 9.615 9.630 53,126 -0.19(-1.91%)
Jun 10, 2011 10.09 10.10 9.803 9.817 11,042 -0.45(-4.43%)
Jun 08, 2011 10.27 10.27 10.27 10.27 1,090 +0.18(+1.82%)
Jun 06, 2011 10.09 10.09 10.09 10.09 1,362 -0.02(-0.18%)
Jun 03, 2011 10.12 10.12 10.11 10.11 1,245 -0.04(-0.43%)
May 24, 2011 10.15 10.15 10.15 10.15 378 +0.02(+0.22%)
May 17, 2011 10.14 10.13 10.13 10.13 1,090 -0.14(-1.39%)
May 13, 2011 10.26 10.27 10.27 10.27 2,453 +0.17(+1.63%)
May 12, 2011 10.11 10.11 10.07 10.11 2,687 +0.04(+0.36%)
May 11, 2011 10.07 10.07 10.07 10.07 817 -0.02(-0.18%)
May 10, 2011 10.09 10.09 10.09 10.09 542 -0.03(-0.33%)
May 09, 2011 10.12 10.12 10.12 10.12 427 +0.01(+0.07%)
May 06, 2011 10.12 10.12 10.12 10.12 545 +0.01(+0.08%)
May 05, 2011 10.09 10.11 10.09 10.11 4,568 -0.17(-1.61%)
May 04, 2011 10.27 10.27 10.27 10.27 1,305 +0.10(+1.01%)
May 03, 2011 10.13 10.17 10.13 10.17 5,887 -0.01(-0.11%)
May 02, 2011 10.18 10.18 10.18 10.18 397 +0.04(+0.36%)
Apr 28, 2011 10.14 10.14 10.14 10.14 0 +0.06(+0.55%)
Apr 27, 2011 10.04 10.09 10.04 10.09 6,381 +0.09(+0.92%)
Apr 26, 2011 9.997 9.997 9.997 9.997 1,221 +0.09(+0.93%)
Apr 25, 2011 9.935 9.935 9.905 9.905 2,003 +0.00(+0.00%)
Apr 21, 2011 9.905 9.905 9.905 9.905 4,584 +0.10(+0.97%)
Apr 20, 2011 9.814 9.814 9.810 9.810 545 -0.01(-0.15%)
Apr 19, 2011 9.942 9.942 9.825 9.825 2,780 +0.03(+0.26%)
Apr 18, 2011 10.09 10.09 9.773 9.799 12,039 -0.38(-3.76%)
Apr 12, 2011 10.18 10.18 10.18 10.18 0 +0.02(+0.19%)
Apr 11, 2011 10.17 10.17 10.16 10.16 2,203 -0.00(-0.04%)
Apr 08, 2011 10.17 10.17 10.17 10.17 550 +0.08(+0.76%)
Apr 07, 2011 10.17 10.17 10.08 10.09 1,652 +0.02(+0.18%)
Apr 06, 2011 10.13 10.13 10.07 10.07 644 -0.13(-1.28%)
Apr 04, 2011 10.20 10.20 10.20 10.20 0 +0.04(+0.36%)
Apr 01, 2011 10.16 10.17 10.11 10.17 7,086 +0.27(+2.75%)
Mar 31, 2011 9.803 10.06 9.803 9.894 8,023 +0.11(+1.15%)
Mar 30, 2011 9.781 9.781 9.658 9.781 2,478 +0.12(+1.20%)
Mar 29, 2011 9.658 9.669 9.639 9.665 3,511 +0.01(+0.08%)
Mar 28, 2011 9.687 9.687 9.621 9.658 3,305 -0.02(-0.19%)
Mar 25, 2011 9.676 9.676 9.676 9.676 550 +0.04(+0.45%)
Mar 24, 2011 9.781 9.781 9.632 9.632 826 -0.07(-0.75%)
Mar 23, 2011 9.639 9.705 9.531 9.705 7,486 -0.03(-0.34%)
Mar 22, 2011 9.658 9.738 9.658 9.738 1,930 +0.08(+0.83%)
Mar 21, 2011 9.658 9.825 9.658 9.658 20,381 +0.00(+0.00%)
Mar 18, 2011 9.748 9.748 9.658 9.658 1,652 -0.05(-0.56%)
Mar 16, 2011 9.712 9.712 9.712 9.712 0 -0.10(-1.04%)
Mar 15, 2011 9.817 9.876 9.759 9.814 5,508 -0.12(-1.17%)
Mar 09, 2011 9.930 9.930 9.930 9.930 0 +0.12(+1.22%)
Mar 04, 2011 9.810 9.810 9.810 9.810 826 -0.23(-2.31%)
Mar 03, 2011 9.919 10.04 9.919 10.04 1,203 +0.10(+0.99%)
Mar 02, 2011 9.944 9.944 9.944 9.944 550 -0.03(-0.33%)
Mar 01, 2011 9.984 9.984 9.948 9.977 4,635 +0.14(+1.40%)
Feb 28, 2011 9.839 9.850 9.839 9.839 1,046 +0.02(+0.18%)
Feb 25, 2011 9.821 9.821 9.821 9.821 413 +0.02(+0.19%)
Feb 22, 2011 9.803 9.803 9.803 9.803 550 -0.02(-0.18%)
Feb 18, 2011 9.821 9.821 9.821 9.821 275 -0.16(-1.64%)
Feb 17, 2011 9.984 9.984 9.984 9.984 413 +0.00(+0.00%)
Feb 16, 2011 9.984 9.984 9.984 9.984 972 +0.00(+0.00%)
Feb 15, 2011 9.948 9.984 9.948 9.984 1,514 +0.07(+0.73%)
Feb 14, 2011 9.948 9.948 9.912 9.912 2,098 -0.04(-0.38%)
Feb 11, 2011 9.984 9.984 9.915 9.950 2,905 +0.03(+0.30%)
Feb 10, 2011 9.894 9.920 9.894 9.920 1,019 -0.19(-1.90%)
Feb 07, 2011 10.11 10.11 10.11 10.11 550 +0.13(+1.27%)
Feb 03, 2011 9.944 9.984 9.984 9.984 6,334 +0.18(+1.81%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.