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: 7:00 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, 2007 2.501 2.608 2.500 2.562 17,769,184 +0.03(+1.27%)
Dec 28, 2007 2.596 2.596 2.506 2.530 15,751,802 -0.03(-1.20%)
Dec 27, 2007 2.579 2.606 2.557 2.561 16,121,519 -0.02(-0.68%)
Dec 26, 2007 2.577 2.584 2.554 2.579 12,123,053 -0.00(-0.11%)
Dec 24, 2007 2.605 2.625 2.573 2.581 6,812,500 -0.03(-1.01%)
Dec 21, 2007 2.587 2.608 2.503 2.608 32,701,442 +0.05(+2.05%)
Dec 20, 2007 2.539 2.555 2.514 2.555 21,050,506 +0.04(+1.56%)
Dec 19, 2007 2.485 2.545 2.462 2.516 13,929,143 +0.02(+0.82%)
Dec 18, 2007 2.507 2.510 2.420 2.495 21,338,822 +0.02(+0.65%)
Dec 17, 2007 2.504 2.546 2.479 2.479 17,744,822 -0.03(-1.28%)
Dec 14, 2007 2.593 2.609 2.499 2.511 26,293,194 -0.11(-4.22%)
Dec 13, 2007 2.584 2.630 2.544 2.622 14,958,821 +0.03(+1.24%)
Dec 12, 2007 2.702 2.726 2.545 2.590 20,416,938 -0.06(-2.15%)
Dec 11, 2007 2.778 2.785 2.647 2.647 13,196,639 -0.12(-4.32%)
Dec 10, 2007 2.721 2.796 2.718 2.767 15,079,224 +0.05(+1.72%)
Dec 07, 2007 2.755 2.769 2.695 2.720 12,631,738 -0.03(-1.27%)
Dec 06, 2007 2.716 2.764 2.698 2.755 14,062,897 +0.04(+1.50%)
Dec 05, 2007 2.698 2.740 2.659 2.714 15,284,013 +0.06(+2.14%)
Dec 04, 2007 2.675 2.688 2.644 2.657 11,404,352 -0.02(-0.92%)
Dec 03, 2007 2.699 2.730 2.654 2.682 14,889,255 -0.03(-1.13%)
Nov 30, 2007 2.663 2.771 2.662 2.713 24,294,384 +0.08(+2.87%)
Nov 29, 2007 2.635 2.651 2.603 2.637 12,744,745 -0.01(-0.44%)
Nov 28, 2007 2.507 2.673 2.500 2.648 55,244,220 +0.16(+6.32%)
Nov 27, 2007 2.458 2.562 2.455 2.491 37,091,556 +0.05(+2.03%)
Nov 26, 2007 2.538 2.538 2.423 2.441 26,100,906 -0.09(-3.62%)
Nov 23, 2007 2.487 2.548 2.478 2.533 7,016,671 +0.06(+2.30%)
Nov 21, 2007 2.529 2.529 2.441 2.476 30,754,634 -0.07(-2.91%)
Nov 20, 2007 2.551 2.592 2.499 2.551 24,358,516 -0.01(-0.23%)
Nov 19, 2007 2.580 2.606 2.549 2.557 20,129,796 -0.05(-1.85%)
Nov 16, 2007 2.667 2.681 2.573 2.605 22,355,246 -0.05(-1.98%)
Nov 15, 2007 2.762 2.769 2.634 2.657 18,540,226 -0.11(-4.10%)
Nov 14, 2007 2.749 2.842 2.739 2.771 31,020,056 +0.03(+1.12%)
Nov 13, 2007 2.670 2.743 2.663 2.740 17,244,330 +0.08(+3.13%)
Nov 12, 2007 2.625 2.711 2.621 2.657 21,626,632 +0.02(+0.94%)
Nov 09, 2007 2.517 2.673 2.510 2.632 26,305,886 +0.08(+3.20%)
Nov 08, 2007 2.504 2.557 2.481 2.551 31,771,366 +0.07(+2.76%)
Nov 07, 2007 2.478 2.549 2.478 2.482 23,591,324 -0.07(-2.69%)
Nov 06, 2007 2.552 2.565 2.526 2.551 15,736,812 +0.01(+0.40%)
Nov 05, 2007 2.516 2.555 2.482 2.541 15,740,585 -0.00(-0.06%)
Nov 02, 2007 2.595 2.612 2.509 2.542 29,064,872 -0.07(-2.73%)
Nov 01, 2007 2.682 2.682 2.612 2.613 20,642,816 -0.10(-3.65%)
Oct 31, 2007 2.711 2.733 2.679 2.713 19,332,444 +0.01(+0.32%)
Oct 30, 2007 2.685 2.729 2.673 2.704 14,948,530 +0.02(+0.60%)
Oct 29, 2007 2.688 2.708 2.654 2.688 13,422,736 +0.01(+0.22%)
Oct 26, 2007 2.694 2.694 2.634 2.682 12,268,099 +0.05(+1.83%)
Oct 25, 2007 2.625 2.716 2.593 2.634 35,131,000 +0.02(+0.72%)
Oct 24, 2007 2.616 2.644 2.568 2.615 19,995,178 -0.02(-0.66%)
Oct 23, 2007 2.615 2.650 2.593 2.632 15,567,355 +0.03(+1.06%)
Oct 22, 2007 2.612 2.643 2.565 2.605 19,328,328 -0.04(-1.65%)
Oct 19, 2007 2.673 2.697 2.628 2.648 16,048,282 -0.01(-0.44%)
Oct 18, 2007 2.628 2.697 2.619 2.660 22,668,748 -0.01(-0.27%)
Oct 17, 2007 2.672 2.692 2.631 2.667 15,714,268 +0.02(+0.60%)
Oct 16, 2007 2.683 2.698 2.641 2.651 14,256,743 -0.05(-1.89%)
Oct 15, 2007 2.727 2.730 2.675 2.702 13,203,883 -0.03(-0.96%)
Oct 12, 2007 2.756 2.777 2.718 2.729 16,389,253 -0.03(-1.00%)
Oct 11, 2007 2.795 2.818 2.743 2.756 17,814,196 -0.01(-0.47%)
Oct 10, 2007 2.818 2.825 2.634 2.769 15,511,784 -0.06(-2.16%)
Oct 09, 2007 2.809 2.835 2.794 2.831 12,697,572 +0.02(+0.73%)
Oct 08, 2007 2.816 2.829 2.794 2.810 9,125,951 -0.01(-0.36%)
Oct 05, 2007 2.825 2.841 2.799 2.820 19,310,490 +0.00(+0.00%)
Oct 04, 2007 2.813 2.841 2.813 2.820 19,385,958 +0.00(+0.05%)
Oct 03, 2007 2.820 2.834 2.807 2.819 17,607,008 +0.00(+0.10%)
Oct 02, 2007 2.799 2.834 2.791 2.816 23,871,408 +0.03(+0.99%)
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.