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 )

8.640 -0.220 (-2.48%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 3, 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 (%)
Nov 30, 2023 9.569 9.569 9.267 9.297 440,745 -0.23(-2.45%)
Nov 29, 2023 9.355 9.574 9.219 9.530 205,702 +0.27(+2.95%)
Nov 28, 2023 9.413 9.413 9.180 9.258 277,369 -0.14(-1.45%)
Nov 27, 2023 9.589 9.589 9.394 9.394 215,034 -0.19(-1.93%)
Nov 24, 2023 9.579 9.677 9.521 9.579 95,103 -0.02(-0.20%)
Nov 22, 2023 9.667 9.759 9.569 9.599 185,791 +0.04(+0.41%)
Nov 21, 2023 9.638 9.706 9.540 9.560 142,743 -0.15(-1.51%)
Nov 20, 2023 9.638 9.745 9.521 9.706 136,925 +0.04(+0.40%)
Nov 17, 2023 9.618 9.725 9.608 9.667 198,840 +0.19(+1.95%)
Nov 16, 2023 9.569 9.569 9.404 9.482 177,086 -0.12(-1.22%)
Nov 15, 2023 9.618 9.725 9.540 9.599 186,078 -0.05(-0.51%)
Nov 14, 2023 9.180 9.677 9.116 9.647 171,571 +0.80(+9.03%)
Nov 13, 2023 8.790 8.897 8.741 8.848 202,321 -0.01(-0.11%)
Nov 10, 2023 8.751 9.092 8.692 8.858 149,696 +0.18(+2.02%)
Nov 09, 2023 8.907 8.907 8.644 8.683 135,598 -0.19(-2.09%)
Nov 08, 2023 9.092 9.092 8.785 8.868 139,906 -0.19(-2.05%)
Nov 07, 2023 9.189 9.189 9.024 9.053 111,671 -0.12(-1.28%)
Nov 06, 2023 9.112 9.194 8.944 9.170 155,684 +0.06(+0.63%)
Nov 03, 2023 8.987 9.198 8.833 9.112 152,641 +0.35(+3.95%)
Nov 02, 2023 8.497 8.785 8.497 8.766 183,043 +0.35(+4.11%)
Nov 01, 2023 8.286 8.468 8.218 8.420 150,155 +0.15(+1.86%)
Oct 31, 2023 8.305 8.377 8.074 8.266 237,467 -0.05(-0.58%)
Oct 30, 2023 8.170 8.329 8.122 8.314 144,149 +0.20(+2.49%)
Oct 27, 2023 8.353 8.353 8.064 8.113 137,058 -0.26(-3.10%)
Oct 26, 2023 8.449 8.588 8.218 8.372 145,632 +0.01(+0.12%)
Oct 25, 2023 8.334 8.382 8.189 8.362 127,329 +0.00(+0.00%)
Oct 24, 2023 8.410 8.535 8.247 8.362 135,008 -0.02(-0.23%)
Oct 23, 2023 8.420 8.507 8.372 8.382 151,834 -0.03(-0.34%)
Oct 20, 2023 8.651 8.670 8.401 8.410 189,275 -0.22(-2.56%)
Oct 19, 2023 8.680 8.776 8.612 8.632 172,982 -0.03(-0.33%)
Oct 18, 2023 8.833 8.862 8.651 8.660 143,717 -0.22(-2.49%)
Oct 17, 2023 8.843 8.978 8.718 8.881 243,783 +0.11(+1.26%)
Oct 16, 2023 8.737 8.881 8.689 8.771 239,126 +0.09(+1.05%)
Oct 13, 2023 8.987 9.006 8.662 8.680 137,037 -0.22(-2.48%)
Oct 12, 2023 9.026 9.026 8.853 8.901 126,732 -0.16(-1.80%)
Oct 11, 2023 9.074 9.194 8.978 9.064 105,114 +0.00(+0.00%)
Oct 10, 2023 9.045 9.146 8.997 9.064 198,793 +0.06(+0.64%)
Oct 09, 2023 9.179 9.199 8.997 9.006 180,398 -0.21(-2.29%)
Oct 06, 2023 9.141 9.266 8.997 9.218 190,089 +0.02(+0.21%)
Oct 05, 2023 8.891 9.218 8.891 9.199 305,779 +0.32(+3.57%)
Oct 04, 2023 8.747 8.900 8.699 8.881 223,584 +0.12(+1.43%)
Oct 03, 2023 8.939 8.968 8.708 8.757 186,368 -0.21(-2.36%)
Oct 02, 2023 9.074 9.131 8.910 8.968 269,305 -0.12(-1.27%)
Sep 29, 2023 9.083 9.179 9.026 9.083 195,347 +0.04(+0.42%)
Sep 28, 2023 9.064 9.215 9.026 9.045 268,950 +0.02(+0.21%)
Sep 27, 2023 9.064 9.170 8.958 9.026 217,712 +0.02(+0.21%)
Sep 26, 2023 8.795 9.165 8.795 9.006 374,423 +0.15(+1.74%)
Sep 25, 2023 8.833 8.881 8.833 8.853 204,222 +0.01(+0.11%)
Sep 22, 2023 8.997 8.997 8.761 8.843 211,791 -0.14(-1.60%)
Sep 21, 2023 9.006 9.160 8.939 8.987 241,042 -0.10(-1.06%)
Sep 20, 2023 9.266 9.300 9.006 9.083 236,834 -0.12(-1.36%)
Sep 19, 2023 9.314 10.03 9.170 9.208 472,033 -0.11(-1.14%)
Sep 18, 2023 9.872 9.872 9.304 9.314 388,542 -0.52(-5.28%)
Sep 15, 2023 9.977 10.05 9.785 9.833 1,265,084 -0.12(-1.25%)
Sep 14, 2023 9.872 10.03 9.872 9.958 425,445 +0.18(+1.87%)
Sep 13, 2023 9.862 9.924 9.689 9.775 407,964 -0.09(-0.88%)
Sep 12, 2023 9.900 9.920 9.814 9.862 175,380 -0.03(-0.29%)
Sep 11, 2023 10.05 10.17 9.872 9.891 180,448 -0.11(-1.06%)
Sep 08, 2023 9.958 10.03 9.814 9.996 178,814 +0.06(+0.58%)
Sep 07, 2023 9.996 10.08 9.795 9.939 279,385 -0.07(-0.67%)
Sep 06, 2023 10.03 10.12 9.929 10.01 222,552 +0.00(+0.00%)
Sep 05, 2023 10.26 10.28 9.891 10.01 244,569 -0.33(-3.16%)
Sep 01, 2023 10.20 10.39 10.20 10.33 135,920 +0.20(+1.99%)
Aug 31, 2023 10.24 10.28 10.07 10.13 170,070 -0.11(-1.03%)
Aug 30, 2023 10.28 10.55 10.11 10.24 120,335 -0.04(-0.37%)
Aug 29, 2023 10.27 10.52 10.19 10.28 92,469 +0.07(+0.66%)
Aug 28, 2023 10.18 10.33 10.10 10.21 156,904 +0.03(+0.28%)
Aug 25, 2023 10.33 10.57 10.13 10.18 113,838 -0.13(-1.31%)
Aug 24, 2023 10.30 10.53 10.22 10.31 155,392 -0.02(-0.19%)
Aug 23, 2023 10.42 10.48 10.29 10.33 141,666 -0.04(-0.37%)
Aug 22, 2023 10.61 10.68 10.35 10.37 115,671 -0.23(-2.18%)
Aug 21, 2023 10.81 11.08 10.59 10.60 102,882 -0.14(-1.34%)
Aug 18, 2023 10.65 11.04 10.60 10.75 216,037 +0.02(+0.18%)
Aug 17, 2023 10.70 10.78 10.62 10.73 96,315 +0.04(+0.36%)
Aug 16, 2023 10.85 11.10 10.67 10.69 150,344 -0.21(-1.94%)
Aug 15, 2023 11.09 11.09 10.87 10.90 167,789 -0.28(-2.49%)
Aug 14, 2023 11.29 11.36 11.08 11.18 208,052 -0.23(-2.02%)
Aug 11, 2023 11.28 11.41 11.28 11.41 65,443 +0.11(+0.94%)
Aug 10, 2023 11.33 11.44 11.20 11.30 112,164 +0.00(+0.00%)
Aug 09, 2023 11.41 11.41 11.21 11.30 106,678 -0.11(-0.93%)
Aug 08, 2023 11.35 11.42 11.06 11.41 96,241 -0.11(-0.92%)
Aug 07, 2023 11.34 11.55 11.21 11.52 129,043 +0.25(+2.19%)
Aug 04, 2023 11.31 11.40 11.22 11.27 219,888 -0.02(-0.17%)
Aug 03, 2023 11.20 11.44 11.20 11.29 135,985 +0.03(+0.25%)
Aug 02, 2023 11.32 11.46 11.21 11.26 116,657 -0.20(-1.74%)
Aug 01, 2023 11.56 11.61 11.28 11.46 118,859 -0.12(-1.07%)
Jul 31, 2023 11.70 11.81 11.51 11.58 129,286 -0.14(-1.22%)
Jul 28, 2023 11.86 11.86 11.52 11.72 110,714 -0.10(-0.80%)
Jul 27, 2023 11.84 12.07 11.51 11.82 151,677 -0.02(-0.16%)
Jul 26, 2023 11.54 11.85 11.54 11.84 112,263 +0.32(+2.81%)
Jul 25, 2023 11.55 11.60 11.42 11.52 135,153 -0.07(-0.57%)
Jul 24, 2023 11.13 11.63 11.13 11.58 108,052 +0.43(+3.84%)
Jul 21, 2023 11.33 11.33 11.12 11.15 122,134 -0.11(-1.01%)
Jul 20, 2023 11.32 11.32 11.08 11.27 137,900 -0.08(-0.67%)
Jul 19, 2023 11.13 11.40 10.96 11.34 138,896 +0.22(+1.97%)
Jul 18, 2023 10.74 11.14 10.74 11.13 106,366 +0.38(+3.54%)
Jul 17, 2023 10.65 10.90 10.64 10.74 143,236 +0.09(+0.80%)
Jul 14, 2023 10.70 10.70 10.53 10.66 140,237 +0.03(+0.27%)
Jul 13, 2023 10.62 10.83 10.60 10.63 138,424 +0.05(+0.45%)
Jul 12, 2023 10.64 10.75 10.57 10.58 136,129 +0.10(+0.91%)
Jul 11, 2023 10.44 10.51 10.41 10.49 163,129 +0.07(+0.64%)
Jul 10, 2023 10.33 10.55 10.33 10.42 160,004 +0.09(+0.83%)
Jul 07, 2023 10.25 10.41 10.25 10.34 240,665 +0.10(+0.93%)
Jul 06, 2023 10.40 10.44 10.17 10.24 212,979 -0.30(-2.89%)
Jul 05, 2023 10.48 10.61 10.46 10.55 194,182 -0.02(-0.18%)
Jul 03, 2023 10.44 10.64 10.44 10.56 135,497 +0.12(+1.18%)
Jun 30, 2023 10.66 10.66 10.44 10.44 197,259 -0.18(-1.70%)
Jun 29, 2023 10.53 10.70 10.53 10.62 143,527 +0.16(+1.54%)
Jun 28, 2023 10.47 10.52 10.39 10.46 155,952 -0.01(-0.09%)
Jun 27, 2023 10.44 10.58 10.38 10.47 137,706 +0.04(+0.36%)
Jun 26, 2023 10.41 10.55 10.32 10.43 189,423 +0.00(+0.00%)
Jun 23, 2023 10.38 10.54 10.32 10.43 500,340 -0.05(-0.45%)
Jun 22, 2023 10.61 10.61 10.44 10.48 181,842 -0.14(-1.34%)
Jun 21, 2023 10.58 10.77 10.52 10.62 218,307 +0.03(+0.27%)
Jun 20, 2023 10.78 10.79 10.58 10.59 261,561 -0.18(-1.68%)
Jun 16, 2023 11.00 11.02 10.69 10.77 737,410 -0.17(-1.56%)
Jun 15, 2023 10.74 10.96 10.74 10.94 184,444 +2.03(+22.71%)
May 08, 2023 9.191 9.210 8.863 8.919 189,696 -0.20(-2.16%)
May 05, 2023 9.135 9.369 8.976 9.116 208,064 +0.22(+2.42%)
May 04, 2023 9.032 9.041 8.563 8.900 356,034 -0.29(-3.16%)
May 03, 2023 9.304 9.491 9.163 9.191 213,987 -0.14(-1.51%)
May 02, 2023 9.641 9.716 9.191 9.332 265,112 -0.30(-3.12%)
May 01, 2023 9.735 9.791 9.613 9.632 236,725 -0.14(-1.44%)
Apr 28, 2023 9.904 10.12 9.710 9.773 169,824 -0.09(-0.95%)
Apr 27, 2023 9.895 10.07 9.810 9.867 125,393 -0.04(-0.38%)
Apr 26, 2023 9.913 10.06 9.801 9.904 120,014 -0.11(-1.12%)
Apr 25, 2023 10.27 10.30 9.951 10.02 124,416 -0.32(-3.09%)
Apr 24, 2023 10.28 10.49 10.28 10.34 124,701 -0.02(-0.18%)
Apr 21, 2023 10.36 10.37 10.22 10.35 223,180 -0.05(-0.45%)
Apr 20, 2023 10.34 10.46 10.34 10.40 112,507 -0.03(-0.27%)
Apr 19, 2023 10.30 10.49 10.22 10.43 120,721 +0.14(+1.37%)
Apr 18, 2023 10.49 10.49 10.20 10.29 122,273 -0.24(-2.31%)
Apr 17, 2023 10.30 10.55 10.08 10.53 144,690 +0.24(+2.37%)
Apr 14, 2023 10.56 10.59 10.16 10.29 176,254 -0.24(-2.31%)
Apr 13, 2023 10.51 10.64 10.43 10.53 111,741 +0.04(+0.36%)
Apr 12, 2023 10.65 10.70 10.46 10.49 187,386 -0.16(-1.50%)
Apr 11, 2023 10.77 10.79 10.63 10.65 124,787 -0.06(-0.53%)
Apr 10, 2023 10.75 10.87 10.66 10.71 146,391 -0.05(-0.44%)
Apr 06, 2023 10.65 10.79 10.64 10.76 105,509 +0.08(+0.79%)
Apr 05, 2023 10.57 10.70 10.57 10.67 153,623 +0.02(+0.18%)
Apr 04, 2023 11.01 11.01 10.51 10.65 148,842 -0.30(-2.74%)
Apr 03, 2023 11.07 11.22 10.87 10.95 175,479 -0.09(-0.85%)
Mar 31, 2023 11.06 11.15 10.91 11.05 212,349 +0.01(+0.08%)
Mar 30, 2023 11.25 11.25 10.95 11.04 113,410 -0.19(-1.67%)
Mar 29, 2023 11.39 11.40 11.09 11.23 134,218 -0.15(-1.32%)
Mar 28, 2023 11.36 11.73 11.16 11.38 144,858 -0.06(-0.49%)
Mar 27, 2023 11.63 11.69 11.40 11.43 152,573 -0.14(-1.22%)
Mar 24, 2023 11.20 11.58 11.13 11.57 141,806 +0.35(+3.09%)
Mar 23, 2023 11.45 11.58 11.20 11.23 161,053 -0.17(-1.48%)
Mar 22, 2023 11.85 12.14 11.35 11.40 258,331 -0.47(-3.95%)
Mar 21, 2023 11.90 12.38 11.77 11.86 266,493 +0.27(+2.35%)
Mar 20, 2023 11.88 12.10 11.58 11.59 221,761 -0.16(-1.36%)
Mar 17, 2023 12.10 12.10 11.60 11.75 619,197 -0.51(-4.13%)
Mar 16, 2023 11.88 12.49 11.71 12.26 231,453 +0.24(+2.03%)
Mar 15, 2023 11.45 12.08 11.45 12.01 334,784 +0.19(+1.59%)
Mar 14, 2023 12.30 12.89 11.75 11.83 375,290 +0.20(+1.69%)
Mar 13, 2023 12.03 12.17 11.23 11.63 514,072 -0.86(-6.91%)
Mar 10, 2023 12.65 12.76 12.30 12.49 478,652 -0.34(-2.63%)
Mar 09, 2023 13.27 13.27 12.71 12.83 229,000 -0.53(-3.97%)
Mar 08, 2023 13.56 13.63 13.27 13.36 182,163 -0.16(-1.21%)
Mar 07, 2023 13.52 13.61 13.46 13.52 203,564 -0.01(-0.07%)
Mar 06, 2023 13.69 13.72 13.48 13.53 214,102 -0.20(-1.43%)
Mar 03, 2023 13.67 13.75 13.59 13.73 98,067 +0.13(+0.97%)
Mar 02, 2023 13.66 13.66 13.55 13.60 108,344 -0.09(-0.69%)
Mar 01, 2023 13.69 13.75 13.49 13.69 136,554 -0.10(-0.75%)
Feb 28, 2023 13.76 13.90 13.76 13.80 134,448 +0.00(+0.00%)
Feb 27, 2023 13.74 13.87 13.74 13.80 116,219 +0.04(+0.27%)
Feb 24, 2023 13.72 13.76 13.67 13.76 138,531 -0.05(-0.34%)
Feb 23, 2023 13.77 13.87 13.75 13.81 162,453 +0.01(+0.07%)
Feb 22, 2023 13.74 13.85 13.71 13.80 298,201 +0.04(+0.27%)
Feb 21, 2023 13.69 13.86 13.58 13.76 184,527 -0.14(-1.01%)
Feb 17, 2023 13.77 13.94 13.68 13.90 222,905 +0.14(+1.02%)
Feb 16, 2023 13.68 13.81 13.60 13.76 145,315 +0.06(+0.41%)
Feb 15, 2023 13.49 13.77 13.44 13.70 180,758 +0.13(+0.97%)
Feb 14, 2023 13.65 13.68 13.53 13.57 108,245 -0.09(-0.69%)
Feb 13, 2023 13.78 13.78 13.66 13.66 146,000 +0.00(+0.00%)
Feb 10, 2023 13.70 13.70 13.58 13.66 145,871 +0.05(+0.34%)
Feb 09, 2023 13.76 13.82 13.43 13.62 219,690 -0.15(-1.09%)
Feb 08, 2023 13.68 13.82 13.66 13.77 108,002 +0.07(+0.48%)
Feb 07, 2023 13.66 13.81 13.52 13.70 196,045 -0.08(-0.55%)
Feb 06, 2023 13.63 13.83 13.54 13.78 207,833 +0.15(+1.09%)
Feb 03, 2023 13.47 13.67 13.42 13.63 233,413 +0.13(+0.96%)
Feb 02, 2023 13.17 13.59 13.17 13.50 232,062 +0.31(+2.33%)
Feb 01, 2023 13.76 13.76 13.19 13.19 329,526 -0.71(-5.08%)
Jan 31, 2023 13.58 13.95 13.53 13.90 259,824 +0.37(+2.75%)
Jan 30, 2023 13.57 13.62 13.41 13.53 147,902 +0.05(+0.34%)
Jan 27, 2023 13.39 13.68 13.27 13.48 290,218 +0.12(+0.91%)
Jan 26, 2023 14.47 14.63 13.17 13.36 239,415 -1.22(-8.35%)
Jan 25, 2023 14.50 14.59 14.27 14.58 109,362 -0.04(-0.25%)
Jan 24, 2023 14.61 14.66 14.54 14.61 84,286 -0.03(-0.19%)
Jan 23, 2023 14.69 14.77 13.53 14.64 101,991 -0.06(-0.38%)
Jan 20, 2023 14.59 14.70 14.47 14.70 179,204 +0.24(+1.67%)
Jan 19, 2023 14.42 14.51 14.36 14.46 142,873 -0.07(-0.45%)
Jan 18, 2023 14.65 14.71 14.50 14.52 129,357 -0.13(-0.89%)
Jan 17, 2023 14.87 14.87 14.63 14.65 191,721 -0.14(-0.94%)
Jan 13, 2023 14.60 14.83 14.59 14.79 83,566 +0.03(+0.19%)
Jan 12, 2023 14.70 14.89 14.60 14.76 89,644 +0.07(+0.51%)
Jan 11, 2023 14.68 14.72 14.62 14.69 76,747 -0.01(-0.06%)
Jan 10, 2023 14.62 14.77 14.54 14.70 114,462 +0.07(+0.51%)
Jan 09, 2023 14.74 14.77 14.60 14.62 79,089 -0.05(-0.32%)
Jan 06, 2023 14.56 14.70 14.42 14.67 87,302 +0.24(+1.68%)
Jan 05, 2023 14.53 14.53 14.19 14.43 129,879 -0.17(-1.15%)
Jan 04, 2023 14.66 14.76 14.52 14.60 166,249 -0.07(-0.44%)
Jan 03, 2023 14.72 14.80 14.40 14.66 135,802 +0.04(+0.25%)
Dec 30, 2022 14.55 14.69 14.55 14.62 93,416 -0.06(-0.38%)
Dec 29, 2022 14.56 14.82 14.55 14.68 108,796 +0.17(+1.15%)
Dec 28, 2022 14.64 14.72 14.51 14.51 121,730 -0.15(-1.01%)
Dec 27, 2022 14.61 14.95 14.54 14.66 90,389 +0.14(+0.96%)
Dec 23, 2022 14.41 14.57 14.41 14.52 68,876 +0.14(+0.97%)
Dec 22, 2022 14.37 14.77 14.25 14.38 112,034 -0.07(-0.51%)
Dec 21, 2022 14.36 14.60 14.34 14.46 166,598 +0.07(+0.52%)
Dec 20, 2022 14.26 14.48 14.21 14.38 214,111 +0.17(+1.18%)
Dec 19, 2022 13.82 14.34 13.73 14.21 223,308 +0.47(+3.45%)
Dec 16, 2022 14.22 14.36 13.68 13.74 971,752 -0.55(-3.84%)
Dec 15, 2022 14.41 14.47 14.25 14.29 163,702 -0.17(-1.16%)
Dec 14, 2022 14.68 14.77 14.46 14.46 190,538 -0.20(-1.40%)
Dec 13, 2022 14.77 14.97 14.62 14.66 216,532 +0.11(+0.77%)
Dec 12, 2022 14.46 14.65 14.39 14.55 133,089 +0.07(+0.51%)
Dec 09, 2022 14.44 14.55 14.40 14.47 82,413 -0.02(-0.13%)
Dec 08, 2022 14.49 14.69 14.42 14.49 116,162 +0.01(+0.06%)
Dec 07, 2022 14.71 14.71 14.47 14.48 124,695 -0.20(-1.33%)
Dec 06, 2022 14.70 14.72 14.61 14.68 175,489 +0.03(+0.19%)
Dec 05, 2022 14.93 14.95 14.38 14.65 196,804 -0.24(-1.62%)
Dec 02, 2022 14.82 14.95 14.54 14.89 101,806 +0.01(+0.06%)
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.