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

New York Community Bancorp (NY: NYCB )

3.702 +0.032 (+0.86%)
Streaming Delayed Price Updated: 1:21 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 (%)
Oct 30, 2009 4.587 4.599 4.454 4.459 14,695,984 -0.14(-2.97%)
Oct 29, 2009 4.582 4.649 4.541 4.595 13,746,721 +0.05(+1.18%)
Oct 28, 2009 4.582 4.665 4.525 4.541 16,257,430 -0.00(-0.09%)
Oct 27, 2009 4.487 4.595 4.463 4.545 14,058,828 +0.06(+1.29%)
Oct 26, 2009 4.541 4.545 4.446 4.487 7,890,796 -0.04(-0.91%)
Oct 23, 2009 4.504 4.533 4.475 4.529 9,541,596 -0.01(-0.18%)
Oct 22, 2009 4.549 4.578 4.442 4.537 18,378,972 -0.00(-0.09%)
Oct 21, 2009 4.570 4.649 4.541 4.541 7,168,813 -0.02(-0.54%)
Oct 20, 2009 4.570 4.595 4.554 4.566 9,558,345 -0.07(-1.52%)
Oct 19, 2009 4.673 4.690 4.591 4.636 8,481,251 -0.02(-0.44%)
Oct 16, 2009 4.607 4.694 4.562 4.657 9,053,561 +0.00(+0.09%)
Oct 15, 2009 4.632 4.657 4.566 4.653 12,226,901 +0.00(+0.09%)
Oct 14, 2009 4.706 4.706 4.603 4.649 14,480,785 +0.01(+0.18%)
Oct 13, 2009 4.669 4.690 4.616 4.640 9,179,292 -0.05(-1.06%)
Oct 12, 2009 4.735 4.843 4.673 4.690 8,637,023 -0.14(-2.99%)
Oct 09, 2009 4.706 4.835 4.698 4.835 9,514,467 +0.13(+2.72%)
Oct 08, 2009 4.653 4.719 4.628 4.706 11,333,896 +0.09(+1.97%)
Oct 07, 2009 4.624 4.636 4.545 4.616 14,680,019 -0.01(-0.27%)
Oct 06, 2009 4.727 4.749 4.574 4.628 13,068,700 -0.05(-1.15%)
Oct 05, 2009 4.632 4.686 4.566 4.682 8,186,054 +0.08(+1.80%)
Oct 02, 2009 4.665 4.715 4.574 4.599 11,207,565 -0.12(-2.54%)
Oct 01, 2009 4.715 4.773 4.657 4.719 16,174,965 +0.00(+0.00%)
Sep 30, 2009 4.711 4.793 4.607 4.719 11,654,916 +0.02(+0.53%)
Sep 29, 2009 4.711 4.773 4.653 4.694 10,536,438 +0.09(+2.07%)
Sep 28, 2009 4.566 4.636 4.525 4.599 5,663,821 +0.06(+1.37%)
Sep 25, 2009 4.521 4.570 4.485 4.537 8,864,155 +0.02(+0.46%)
Sep 24, 2009 4.628 4.653 4.487 4.516 13,264,124 -0.09(-1.89%)
Sep 23, 2009 4.735 4.781 4.603 4.603 12,557,887 -0.12(-2.54%)
Sep 22, 2009 4.719 4.731 4.611 4.723 14,106,313 +0.05(+0.97%)
Sep 21, 2009 4.636 4.729 4.611 4.678 11,287,005 +0.00(+0.09%)
Sep 18, 2009 4.739 4.739 4.578 4.673 12,085,900 -0.03(-0.62%)
Sep 17, 2009 4.793 4.839 4.694 4.702 8,576,358 +0.09(+1.88%)
Sep 16, 2009 4.562 4.868 4.533 4.616 21,859,370 +0.08(+1.73%)
Sep 15, 2009 4.504 4.549 4.421 4.537 11,512,104 +0.05(+1.01%)
Sep 14, 2009 4.425 4.504 4.372 4.492 6,530,377 +0.04(+0.93%)
Sep 11, 2009 4.442 4.467 4.397 4.450 6,168,138 +0.02(+0.56%)
Sep 10, 2009 4.430 4.442 4.363 4.425 8,224,843 -0.02(-0.37%)
Sep 09, 2009 4.351 4.454 4.322 4.442 11,179,194 +0.10(+2.19%)
Sep 08, 2009 4.343 4.417 4.301 4.347 9,143,274 +0.03(+0.77%)
Sep 04, 2009 4.318 4.359 4.277 4.314 6,894,012 -0.01(-0.19%)
Sep 03, 2009 4.268 4.322 4.215 4.322 5,841,935 +0.08(+1.85%)
Sep 02, 2009 4.281 4.326 4.240 4.244 7,708,094 -0.04(-0.96%)
Sep 01, 2009 4.384 4.463 4.281 4.285 13,203,266 -0.11(-2.54%)
Aug 31, 2009 4.401 4.446 4.380 4.397 8,885,696 -0.06(-1.39%)
Aug 28, 2009 4.521 4.554 4.404 4.459 6,961,830 -0.03(-0.74%)
Aug 27, 2009 4.516 4.516 4.409 4.492 7,245,813 +0.01(+0.28%)
Aug 26, 2009 4.521 4.545 4.446 4.479 10,481,892 -0.04(-0.82%)
Aug 25, 2009 4.558 4.591 4.483 4.516 7,726,283 -0.01(-0.18%)
Aug 24, 2009 4.632 4.678 4.496 4.525 11,119,953 -0.08(-1.79%)
Aug 21, 2009 4.492 4.620 4.487 4.607 6,893,688 +0.13(+2.86%)
Aug 20, 2009 4.467 4.492 4.434 4.479 7,881,820 +0.02(+0.37%)
Aug 19, 2009 4.401 4.496 4.384 4.463 8,878,712 +0.02(+0.56%)
Aug 18, 2009 4.521 4.554 4.430 4.438 7,780,057 -0.05(-1.10%)
Aug 17, 2009 4.516 4.558 4.463 4.487 9,000,648 -0.13(-2.78%)
Aug 14, 2009 4.649 4.682 4.545 4.616 7,591,211 -0.05(-1.06%)
Aug 13, 2009 4.632 4.702 4.574 4.665 8,935,613 +0.04(+0.80%)
Aug 12, 2009 4.582 4.649 4.537 4.628 7,986,837 +0.06(+1.27%)
Aug 11, 2009 4.620 4.686 4.506 4.570 8,524,235 -0.08(-1.78%)
Aug 10, 2009 4.826 4.855 4.607 4.653 11,436,767 -0.19(-3.93%)
Aug 07, 2009 4.653 4.855 4.603 4.843 14,465,773 +0.26(+5.59%)
Aug 06, 2009 4.632 4.731 4.512 4.587 12,111,378 -0.01(-0.27%)
Aug 05, 2009 4.574 4.665 4.545 4.599 13,500,550 -0.02(-0.36%)
Aug 04, 2009 4.508 4.682 4.508 4.616 12,277,612 +0.06(+1.36%)
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.