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

Northfield Bncrp Del (NQ: NFBK )

8.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2013 9.452 9.510 9.423 9.430 0 -0.04(-0.39%)
Oct 30, 2013 9.459 9.517 9.401 9.466 209,090 +0.02(+0.23%)
Oct 29, 2013 9.452 9.481 9.401 9.444 0 +0.00(+0.00%)
Oct 28, 2013 9.393 9.459 9.364 9.444 0 +0.04(+0.47%)
Oct 25, 2013 9.350 9.401 9.291 9.401 0 +0.08(+0.86%)
Oct 24, 2013 9.189 9.328 9.189 9.320 176,477 +0.18(+1.91%)
Oct 23, 2013 9.175 9.248 9.145 9.145 103,341 -0.07(-0.79%)
Oct 22, 2013 9.182 9.248 9.160 9.218 126,008 +0.06(+0.64%)
Oct 21, 2013 9.124 9.175 9.116 9.160 196,550 +0.03(+0.32%)
Oct 18, 2013 9.153 9.189 9.016 9.131 393,386 +0.03(+0.32%)
Oct 17, 2013 9.029 9.109 8.974 9.102 176,617 +0.04(+0.40%)
Oct 16, 2013 9.080 9.080 9.021 9.065 124,281 +0.03(+0.28%)
Oct 15, 2013 9.080 9.080 8.985 9.040 83,718 -0.06(-0.68%)
Oct 14, 2013 9.072 9.109 9.051 9.102 142,076 +0.01(+0.08%)
Oct 11, 2013 8.970 9.116 8.948 9.094 0 +0.08(+0.89%)
Oct 10, 2013 8.970 9.043 8.934 9.014 238,107 +0.11(+1.23%)
Oct 09, 2013 8.832 8.948 8.803 8.905 0 +0.11(+1.24%)
Oct 08, 2013 8.810 8.817 8.752 8.795 168,800 -0.01(-0.08%)
Oct 07, 2013 8.846 8.846 8.788 8.803 0 -0.07(-0.82%)
Oct 04, 2013 8.803 8.905 8.803 8.876 0 +0.05(+0.58%)
Oct 03, 2013 8.817 8.931 8.759 8.825 0 -0.01(-0.08%)
Oct 02, 2013 8.846 9.000 8.795 8.832 174,064 -0.04(-0.49%)
Oct 01, 2013 8.876 8.912 8.825 8.876 276,247 -0.05(-0.57%)
Sep 27, 2013 9.007 9.080 8.919 8.927 0 -0.11(-1.21%)
Sep 26, 2013 9.036 9.051 8.941 9.036 102,820 +0.01(+0.16%)
Sep 25, 2013 9.036 9.109 9.000 9.021 207,561 -0.03(-0.32%)
Sep 24, 2013 9.051 9.116 9.014 9.051 176,982 +0.01(+0.08%)
Sep 23, 2013 8.948 9.080 8.934 9.043 452,413 +0.07(+0.81%)
Sep 20, 2013 9.007 9.051 8.970 8.970 0 -0.04(-0.40%)
Sep 19, 2013 9.043 9.065 8.948 9.007 167,423 -0.05(-0.56%)
Sep 18, 2013 9.007 9.102 8.985 9.058 0 +0.04(+0.40%)
Sep 17, 2013 8.919 9.021 8.912 9.021 0 +0.10(+1.14%)
Sep 16, 2013 8.927 8.978 8.890 8.919 0 -0.04(-0.41%)
Sep 13, 2013 8.941 8.963 8.890 8.956 0 +0.05(+0.57%)
Sep 12, 2013 8.876 8.934 8.861 8.905 0 +0.01(+0.08%)
Sep 11, 2013 8.934 8.963 8.876 8.897 0 -0.05(-0.57%)
Sep 10, 2013 8.905 8.956 8.839 8.948 248,150 +0.06(+0.66%)
Sep 09, 2013 8.795 8.897 8.759 8.890 0 +0.10(+1.16%)
Sep 06, 2013 8.868 8.868 8.730 8.788 0 -0.07(-0.74%)
Sep 05, 2013 8.795 8.876 8.774 8.854 0 +0.05(+0.58%)
Sep 04, 2013 8.752 8.803 8.752 8.803 0 +0.06(+0.67%)
Sep 03, 2013 8.788 8.823 8.715 8.744 0 -0.01(-0.08%)
Aug 30, 2013 8.715 8.766 8.715 8.752 0 +0.02(+0.25%)
Aug 29, 2013 8.766 8.788 8.722 8.730 235,383 -0.02(-0.25%)
Aug 28, 2013 8.693 8.759 8.671 8.752 0 +0.07(+0.84%)
Aug 27, 2013 8.715 8.766 8.642 8.679 531,517 -0.07(-0.83%)
Aug 26, 2013 8.817 8.857 8.744 8.752 0 -0.04(-0.41%)
Aug 23, 2013 8.825 8.861 8.766 8.788 0 -0.05(-0.58%)
Aug 22, 2013 8.744 8.868 8.744 8.839 179,528 +0.09(+1.00%)
Aug 21, 2013 8.810 8.868 8.752 8.752 0 -0.10(-1.15%)
Aug 20, 2013 8.803 8.876 8.781 8.854 168,712 +0.07(+0.83%)
Aug 19, 2013 8.759 8.825 8.744 8.781 288,813 +0.03(+0.29%)
Aug 16, 2013 8.773 8.854 8.752 8.755 0 -0.07(-0.79%)
Aug 15, 2013 8.832 8.883 8.722 8.825 261,402 -0.01(-0.16%)
Aug 14, 2013 8.795 8.876 8.781 8.839 347,405 +0.08(+0.92%)
Aug 13, 2013 8.795 8.795 8.715 8.759 258,940 -0.01(-0.08%)
Aug 12, 2013 8.737 8.795 8.722 8.766 164,105 +0.00(+0.00%)
Aug 09, 2013 8.752 8.832 8.737 8.766 138,341 -0.01(-0.17%)
Aug 08, 2013 8.752 8.781 8.744 8.781 212,615 +0.03(+0.33%)
Aug 07, 2013 8.744 8.773 8.715 8.752 311,842 +0.00(+0.00%)
Aug 06, 2013 8.773 8.803 8.752 8.752 149,103 -0.02(-0.25%)
Aug 05, 2013 8.744 8.788 8.691 8.773 280,876 +0.03(+0.33%)
Aug 02, 2013 8.693 8.766 8.682 8.744 222,568 +0.05(+0.59%)
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.