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 )

7.850 -0.140 (-1.75%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 14, 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, 2020 10.03 10.03 9.630 9.682 439,435 -0.32(-3.22%)
Nov 27, 2020 10.20 10.20 9.934 10.00 70,239 -0.22(-2.13%)
Nov 25, 2020 10.29 10.30 10.11 10.22 107,830 -0.10(-0.93%)
Nov 24, 2020 10.01 10.39 9.908 10.32 163,074 +0.42(+4.22%)
Nov 23, 2020 9.951 9.978 9.690 9.899 174,629 +0.09(+0.89%)
Nov 20, 2020 9.690 9.821 9.664 9.812 144,617 +0.01(+0.09%)
Nov 19, 2020 9.795 9.847 9.621 9.804 118,043 -0.03(-0.35%)
Nov 18, 2020 10.05 10.12 9.830 9.838 193,473 -0.16(-1.57%)
Nov 17, 2020 9.847 10.02 9.725 9.995 264,379 -0.02(-0.17%)
Nov 16, 2020 10.20 10.20 9.838 10.01 151,364 +0.36(+3.69%)
Nov 13, 2020 9.456 9.734 9.438 9.656 180,944 +0.31(+3.35%)
Nov 12, 2020 9.456 9.464 9.203 9.343 167,705 -0.28(-2.89%)
Nov 11, 2020 9.969 9.969 9.508 9.621 136,155 -0.34(-3.41%)
Nov 10, 2020 9.786 10.07 9.734 9.960 224,793 +0.30(+3.06%)
Nov 09, 2020 9.664 9.899 9.134 9.664 345,082 +0.97(+11.21%)
Nov 06, 2020 8.879 8.931 8.664 8.690 162,132 -0.09(-0.98%)
Nov 05, 2020 8.509 8.785 8.509 8.776 184,522 +0.28(+3.34%)
Nov 04, 2020 8.682 8.750 8.432 8.492 208,138 -0.40(-4.45%)
Nov 03, 2020 8.991 9.095 8.871 8.888 235,288 +0.04(+0.49%)
Nov 02, 2020 8.854 8.905 8.716 8.845 187,306 +0.10(+1.18%)
Oct 30, 2020 8.621 8.922 8.518 8.742 254,414 +0.10(+1.20%)
Oct 29, 2020 8.552 8.682 8.398 8.639 211,800 +0.12(+1.41%)
Oct 28, 2020 8.716 8.836 8.509 8.518 240,597 -0.39(-4.35%)
Oct 27, 2020 9.026 9.155 8.845 8.905 107,438 -0.14(-1.52%)
Oct 26, 2020 9.086 9.120 8.867 9.043 181,690 -0.13(-1.41%)
Oct 23, 2020 9.404 9.508 9.146 9.172 283,470 -0.20(-2.11%)
Oct 22, 2020 9.172 9.387 9.064 9.370 151,980 +0.25(+2.78%)
Oct 21, 2020 9.008 9.172 8.897 9.116 99,571 +0.08(+0.90%)
Oct 20, 2020 8.905 9.138 8.862 9.034 168,938 +0.19(+2.14%)
Oct 19, 2020 8.897 9.008 8.828 8.845 94,794 -0.01(-0.10%)
Oct 16, 2020 8.802 8.914 8.699 8.854 126,684 -0.02(-0.19%)
Oct 15, 2020 8.630 8.879 8.604 8.871 125,087 +0.23(+2.69%)
Oct 14, 2020 8.690 8.811 8.630 8.639 87,804 -0.12(-1.38%)
Oct 13, 2020 9.008 9.008 8.716 8.759 110,445 -0.30(-3.32%)
Oct 12, 2020 8.836 9.069 8.819 9.060 130,658 +0.21(+2.33%)
Oct 09, 2020 8.905 8.991 8.802 8.854 123,197 -0.03(-0.39%)
Oct 08, 2020 8.897 8.957 8.793 8.888 146,135 +0.08(+0.88%)
Oct 07, 2020 8.776 8.914 8.690 8.811 194,367 +0.16(+1.89%)
Oct 06, 2020 8.742 8.957 8.604 8.647 243,274 +0.03(+0.40%)
Oct 05, 2020 8.587 8.630 8.449 8.613 229,387 +0.21(+2.46%)
Oct 02, 2020 8.028 8.432 8.028 8.406 163,294 +0.28(+3.39%)
Oct 01, 2020 8.294 8.363 8.002 8.131 258,780 +0.28(+3.62%)
Sep 30, 2020 7.856 7.985 7.718 7.847 340,298 +0.02(+0.22%)
Sep 29, 2020 7.873 7.899 7.658 7.830 122,014 -0.08(-0.98%)
Sep 28, 2020 7.804 7.985 7.795 7.907 164,310 +0.24(+3.14%)
Sep 25, 2020 7.572 7.718 7.503 7.666 144,001 +0.01(+0.11%)
Sep 24, 2020 7.589 7.843 7.520 7.658 209,942 +0.11(+1.48%)
Sep 23, 2020 7.726 7.942 7.546 7.546 226,426 -0.17(-2.18%)
Sep 22, 2020 8.010 8.071 7.653 7.714 315,532 -0.25(-3.08%)
Sep 21, 2020 8.312 8.380 7.899 7.959 409,853 -0.51(-6.00%)
Sep 18, 2020 8.578 8.587 8.415 8.466 1,344,012 -0.00(-0.05%)
Sep 17, 2020 8.441 8.552 8.389 8.471 279,686 -0.01(-0.10%)
Sep 16, 2020 8.458 8.564 8.372 8.479 259,941 +0.03(+0.41%)
Sep 15, 2020 8.776 8.819 8.432 8.445 165,427 -0.26(-3.01%)
Sep 14, 2020 8.484 8.776 8.458 8.707 316,362 +0.27(+3.16%)
Sep 11, 2020 8.466 8.492 8.329 8.441 292,419 +0.04(+0.51%)
Sep 10, 2020 8.415 8.458 8.277 8.398 279,509 +0.01(+0.10%)
Sep 09, 2020 8.544 8.604 8.372 8.389 292,010 -0.08(-0.96%)
Sep 08, 2020 8.441 8.621 8.363 8.471 340,169 +0.02(+0.25%)
Sep 04, 2020 8.595 8.673 8.359 8.449 199,440 +0.05(+0.61%)
Sep 03, 2020 8.466 8.716 8.355 8.398 197,321 -0.02(-0.20%)
Sep 02, 2020 8.312 8.570 8.312 8.415 229,697 +0.06(+0.72%)
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.