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 )

9.520 +0.050 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2014 10.66 10.66 10.34 10.59 718,331 +0.09(+0.81%)
Oct 30, 2014 10.41 10.52 10.27 10.51 297,032 +0.09(+0.89%)
Oct 29, 2014 10.44 10.50 10.13 10.41 371,872 -0.12(-1.13%)
Oct 28, 2014 10.34 10.57 10.30 10.53 318,855 +0.23(+2.24%)
Oct 27, 2014 10.34 10.35 10.35 10.30 626,995 -0.04(-0.43%)
Oct 24, 2014 10.26 10.35 10.17 10.35 940,375 +0.09(+0.87%)
Oct 23, 2014 10.19 10.27 9.897 10.26 277,045 +0.22(+2.15%)
Oct 22, 2014 10.12 10.20 9.996 10.04 318,653 -0.06(-0.59%)
Oct 21, 2014 9.989 10.12 9.929 10.10 331,608 +0.14(+1.42%)
Oct 20, 2014 9.847 10.03 9.825 9.959 399,905 +0.08(+0.83%)
Oct 17, 2014 10.05 10.05 9.825 9.877 378,586 -0.03(-0.30%)
Oct 16, 2014 9.609 9.948 9.409 9.907 637,349 +0.21(+2.15%)
Oct 15, 2014 10.08 10.11 9.669 9.699 1,043,369 -0.69(-6.66%)
Oct 14, 2014 10.41 10.49 10.30 10.39 457,713 +0.04(+0.36%)
Oct 13, 2014 10.26 10.41 10.13 10.35 394,353 +0.12(+1.16%)
Oct 10, 2014 10.12 10.34 10.10 10.23 379,258 +0.07(+0.66%)
Oct 09, 2014 10.35 10.36 10.17 10.17 288,579 -0.21(-2.01%)
Oct 08, 2014 10.13 10.38 10.13 10.38 282,217 +0.23(+2.27%)
Oct 07, 2014 10.12 10.20 10.08 10.14 328,898 +0.00(+0.00%)
Oct 06, 2014 10.25 10.37 10.14 10.14 439,738 -0.10(-0.94%)
Oct 03, 2014 10.18 10.37 10.18 10.24 306,994 +0.06(+0.58%)
Oct 02, 2014 10.09 10.24 10.09 10.18 275,750 +0.07(+0.66%)
Oct 01, 2014 10.09 10.24 10.05 10.12 342,657 -0.01(-0.15%)
Sep 30, 2014 10.23 10.26 10.13 10.13 465,163 -0.08(-0.80%)
Sep 29, 2014 10.11 10.23 10.04 10.21 317,290 +0.04(+0.37%)
Sep 26, 2014 10.04 10.19 9.981 10.17 314,450 +0.13(+1.26%)
Sep 25, 2014 10.03 10.09 9.900 10.05 294,759 -0.01(-0.07%)
Sep 24, 2014 10.14 10.20 10.02 10.06 364,864 -0.07(-0.66%)
Sep 23, 2014 10.16 10.17 10.07 10.12 580,149 -0.03(-0.29%)
Sep 22, 2014 10.01 10.21 9.981 10.15 398,765 +0.12(+1.19%)
Sep 19, 2014 10.24 10.32 9.996 10.03 1,995,004 -0.19(-1.82%)
Sep 18, 2014 10.14 10.24 10.14 10.22 329,553 +0.10(+0.95%)
Sep 17, 2014 10.07 10.20 10.04 10.12 211,005 +0.05(+0.52%)
Sep 16, 2014 10.06 10.18 10.04 10.07 182,201 +0.00(+0.00%)
Sep 15, 2014 10.16 10.21 10.06 10.07 176,134 -0.10(-0.95%)
Sep 12, 2014 10.19 10.22 10.08 10.17 289,453 -0.01(-0.07%)
Sep 11, 2014 10.15 10.22 10.07 10.17 239,227 -0.03(-0.29%)
Sep 10, 2014 10.04 10.20 9.981 10.20 357,350 +0.18(+1.78%)
Sep 09, 2014 10.06 10.06 9.929 10.03 265,863 -0.06(-0.59%)
Sep 08, 2014 9.818 10.09 9.781 10.09 580,227 +0.29(+2.96%)
Sep 05, 2014 9.691 9.810 9.665 9.795 163,243 +0.06(+0.61%)
Sep 04, 2014 9.810 9.840 9.728 9.736 167,017 -0.04(-0.38%)
Sep 03, 2014 9.862 9.862 9.766 9.773 212,231 -0.06(-0.61%)
Sep 02, 2014 9.803 9.862 9.714 9.833 269,245 +0.08(+0.84%)
Aug 29, 2014 9.691 9.751 9.751 9.751 214,717 +0.07(+0.69%)
Aug 28, 2014 9.662 9.728 9.632 9.684 195,794 -0.04(-0.38%)
Aug 27, 2014 9.788 9.803 9.706 9.721 118,230 -0.06(-0.61%)
Aug 26, 2014 9.766 9.818 9.766 9.781 177,707 +0.04(+0.38%)
Aug 25, 2014 9.728 9.795 9.706 9.743 114,760 +0.01(+0.08%)
Aug 22, 2014 9.714 9.773 9.706 9.736 116,872 +0.01(+0.15%)
Aug 21, 2014 9.714 9.758 9.632 9.721 141,547 +0.02(+0.23%)
Aug 20, 2014 9.721 9.743 9.624 9.699 247,174 -0.03(-0.31%)
Aug 19, 2014 9.706 9.743 9.662 9.728 221,086 +0.02(+0.23%)
Aug 18, 2014 9.684 9.691 9.617 9.706 161,280 +0.10(+1.08%)
Aug 15, 2014 9.706 9.706 9.543 9.602 251,854 -0.06(-0.62%)
Aug 14, 2014 9.669 9.706 9.654 9.662 130,358 -0.01(-0.15%)
Aug 13, 2014 9.676 9.699 9.662 9.676 177,730 +0.01(+0.08%)
Aug 12, 2014 9.669 9.706 9.647 9.669 177,329 -0.03(-0.31%)
Aug 11, 2014 9.721 9.736 9.669 9.699 113,199 +0.02(+0.23%)
Aug 08, 2014 9.609 9.706 9.528 9.676 201,169 +0.06(+0.62%)
Aug 07, 2014 9.647 9.676 9.557 9.617 178,238 -0.03(-0.31%)
Aug 06, 2014 9.513 9.699 9.513 9.647 737,005 +0.10(+1.01%)
Aug 05, 2014 9.424 9.587 9.409 9.550 254,125 +0.06(+0.63%)
Aug 04, 2014 9.453 9.580 9.409 9.490 207,294 +0.04(+0.39%)
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.