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 )

11.99 +0.07 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Dec 31, 2010 4.588 4.602 4.551 4.551 7,671,954 -0.04(-0.95%)
Dec 30, 2010 4.588 4.619 4.585 4.595 5,764,686 +0.01(+0.32%)
Dec 29, 2010 4.576 4.614 4.573 4.580 7,971,298 +0.01(+0.21%)
Dec 28, 2010 4.631 4.646 4.568 4.571 11,456,436 -0.05(-1.05%)
Dec 27, 2010 4.638 4.667 4.607 4.619 13,743,393 -0.04(-0.88%)
Dec 23, 2010 4.554 4.663 4.532 4.660 39,349,060 +0.11(+2.39%)
Dec 22, 2010 4.450 4.588 4.445 4.551 16,186,821 +0.12(+2.72%)
Dec 21, 2010 4.370 4.457 4.353 4.431 9,857,441 +0.09(+2.06%)
Dec 20, 2010 4.399 4.399 4.334 4.341 7,744,182 -0.03(-0.66%)
Dec 17, 2010 4.416 4.428 4.341 4.370 20,293,930 -0.05(-1.15%)
Dec 16, 2010 4.320 4.443 4.310 4.421 18,867,524 +0.12(+2.69%)
Dec 15, 2010 4.245 4.350 4.245 4.305 14,450,564 +0.04(+0.91%)
Dec 14, 2010 4.274 4.298 4.242 4.267 13,735,048 +0.00(+0.00%)
Dec 13, 2010 4.300 4.310 4.230 4.267 9,583,886 -0.02(-0.56%)
Dec 10, 2010 4.264 4.291 4.230 4.291 7,060,207 +0.03(+0.74%)
Dec 09, 2010 4.221 4.271 4.209 4.259 11,294,329 +0.05(+1.09%)
Dec 08, 2010 4.189 4.213 4.182 4.213 10,426,310 +0.03(+0.75%)
Dec 07, 2010 4.262 4.267 4.177 4.182 9,579,798 -0.04(-1.03%)
Dec 06, 2010 4.165 4.226 4.141 4.226 13,974,117 +0.05(+1.16%)
Dec 03, 2010 4.136 4.201 4.112 4.177 25,814,540 +0.04(+0.93%)
Dec 02, 2010 4.085 4.158 4.085 4.139 21,583,902 +0.07(+1.60%)
Dec 01, 2010 4.095 4.112 4.047 4.073 11,708,277 +0.02(+0.42%)
Nov 30, 2010 4.085 4.129 4.052 4.056 11,492,380 -0.06(-1.35%)
Nov 29, 2010 4.069 4.114 4.052 4.112 5,780,862 +0.03(+0.77%)
Nov 26, 2010 4.095 4.129 4.081 4.081 3,466,330 -0.02(-0.59%)
Nov 24, 2010 4.105 4.105 4.105 4.105 8,143,547 +0.02(+0.47%)
Nov 23, 2010 4.066 4.139 4.064 4.085 9,302,255 -0.02(-0.47%)
Nov 22, 2010 4.078 4.124 4.078 4.105 9,652,279 +0.02(+0.41%)
Nov 19, 2010 4.081 4.110 4.064 4.088 9,548,641 -0.01(-0.18%)
Nov 18, 2010 4.076 4.124 4.076 4.095 8,891,893 +0.07(+1.62%)
Nov 17, 2010 4.054 4.098 4.018 4.030 9,555,549 -0.01(-0.18%)
Nov 16, 2010 4.054 4.081 4.003 4.037 12,921,374 -0.03(-0.77%)
Nov 15, 2010 4.059 4.139 4.059 4.069 8,182,850 +0.02(+0.60%)
Nov 12, 2010 4.098 4.112 4.028 4.044 11,171,479 -0.06(-1.53%)
Nov 11, 2010 4.127 4.153 4.095 4.107 9,575,242 -0.05(-1.22%)
Nov 10, 2010 4.093 4.163 4.076 4.158 9,091,961 +0.07(+1.71%)
Nov 09, 2010 4.136 4.153 4.083 4.088 7,736,789 -0.04(-0.88%)
Nov 08, 2010 4.136 4.155 4.114 4.124 9,695,603 -0.02(-0.47%)
Nov 05, 2010 4.177 4.189 4.098 4.143 20,274,490 -0.04(-0.98%)
Nov 04, 2010 4.141 4.189 4.100 4.184 17,925,986 +0.20(+5.09%)
Nov 03, 2010 3.970 3.995 3.949 3.982 13,511,293 +0.01(+0.29%)
Nov 02, 2010 3.972 3.986 3.952 3.970 13,327,014 +0.02(+0.53%)
Nov 01, 2010 3.924 3.954 3.903 3.949 14,959,467 +0.04(+1.00%)
Oct 29, 2010 3.896 3.945 3.894 3.910 9,948,443 +0.01(+0.36%)
Oct 28, 2010 3.905 3.919 3.857 3.896 12,403,309 +0.02(+0.54%)
Oct 27, 2010 3.862 3.882 3.815 3.875 15,366,639 +0.00(+0.00%)
Oct 25, 2010 3.915 3.929 3.866 3.875 6,895,263 -0.02(-0.42%)
Oct 22, 2010 3.880 3.903 3.873 3.892 6,266,890 +0.02(+0.54%)
Oct 21, 2010 3.901 3.924 3.843 3.871 11,435,976 -0.01(-0.30%)
Oct 20, 2010 3.859 3.892 3.813 3.882 10,816,769 +0.04(+1.02%)
Oct 19, 2010 3.790 3.880 3.788 3.843 12,533,958 +0.00(+0.12%)
Oct 18, 2010 3.832 3.868 3.813 3.838 22,962,260 +0.02(+0.61%)
Oct 15, 2010 3.873 3.885 3.799 3.815 11,826,266 -0.03(-0.78%)
Oct 14, 2010 3.815 3.892 3.815 3.845 12,145,906 +0.02(+0.42%)
Oct 13, 2010 3.845 3.857 3.790 3.829 9,484,264 +0.00(+0.06%)
Oct 12, 2010 3.788 3.829 3.771 3.827 7,760,645 +0.04(+1.04%)
Oct 11, 2010 3.790 3.799 3.721 3.788 15,540,532 +0.00(+0.12%)
Oct 08, 2010 3.783 3.804 3.755 3.783 7,879,313 -0.01(-0.18%)
Oct 07, 2010 3.811 3.822 3.746 3.790 9,417,207 -0.02(-0.49%)
Oct 06, 2010 3.795 3.827 3.781 3.808 8,643,943 +0.00(+0.12%)
Oct 05, 2010 3.795 3.828 3.723 3.804 15,148,916 +0.05(+1.23%)
Oct 04, 2010 3.760 3.801 3.714 3.758 13,296,445 -0.02(-0.43%)
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.