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 )

2.995 -0.075 (-2.44%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 26, 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, 2018 6.625 6.780 6.503 6.762 16,336,059 +0.14(+2.17%)
Dec 28, 2018 6.474 6.704 6.438 6.618 11,961,565 +0.14(+2.22%)
Dec 27, 2018 6.438 6.532 6.259 6.474 12,859,202 -0.09(-1.31%)
Dec 26, 2018 6.295 6.560 6.237 6.560 10,714,302 +0.27(+4.22%)
Dec 24, 2018 6.266 6.388 6.187 6.295 6,191,484 -0.01(-0.23%)
Dec 21, 2018 6.431 6.510 6.273 6.309 16,350,395 -0.11(-1.79%)
Dec 20, 2018 6.366 6.503 6.366 6.424 7,178,960 -0.01(-0.11%)
Dec 19, 2018 6.618 6.747 6.417 6.431 12,562,268 -0.21(-3.14%)
Dec 18, 2018 6.726 6.808 6.510 6.639 11,903,418 -0.04(-0.54%)
Dec 17, 2018 6.740 6.841 6.632 6.675 10,049,485 -0.09(-1.38%)
Dec 14, 2018 6.762 6.884 6.740 6.769 10,414,425 -0.06(-0.84%)
Dec 13, 2018 7.099 7.110 6.819 6.826 10,293,499 -0.27(-3.85%)
Dec 12, 2018 6.992 7.142 6.898 7.099 8,726,033 +0.20(+2.92%)
Dec 11, 2018 7.071 7.135 6.891 6.898 10,827,855 -0.11(-1.54%)
Dec 10, 2018 7.207 7.286 6.977 7.006 14,446,889 -0.22(-2.99%)
Dec 07, 2018 7.387 7.469 7.171 7.221 14,310,318 -0.17(-2.33%)
Dec 06, 2018 7.229 7.419 7.146 7.394 13,597,632 +0.04(+0.59%)
Dec 04, 2018 7.415 7.516 7.261 7.351 13,355,341 -0.17(-2.29%)
Dec 03, 2018 7.724 7.724 7.394 7.523 18,420,482 -0.11(-1.51%)
Nov 30, 2018 7.574 7.786 7.556 7.638 54,411,412 +0.05(+0.66%)
Nov 29, 2018 7.286 7.735 7.272 7.588 22,223,272 +0.24(+3.33%)
Nov 28, 2018 7.078 7.372 7.020 7.344 10,793,049 +0.26(+3.65%)
Nov 27, 2018 7.035 7.221 7.035 7.085 10,854,567 -0.02(-0.30%)
Nov 26, 2018 6.977 7.128 6.970 7.106 7,570,727 +0.19(+2.81%)
Nov 23, 2018 6.833 6.999 6.754 6.912 5,023,579 +0.07(+1.05%)
Nov 21, 2018 6.841 6.841 6.841 0 -0.07(-1.04%)
Nov 20, 2018 6.884 7.013 6.819 6.912 20,182,654 +0.02(+0.31%)
Nov 19, 2018 6.754 6.930 6.754 6.891 12,299,356 +0.12(+1.80%)
Nov 16, 2018 6.798 6.898 6.769 6.769 11,014,799 -0.06(-0.84%)
Nov 15, 2018 6.711 6.912 6.661 6.826 9,286,546 +0.05(+0.74%)
Nov 14, 2018 6.898 6.912 6.647 6.776 15,491,173 -0.11(-1.67%)
Nov 13, 2018 6.790 6.981 6.776 6.891 9,325,045 +0.10(+1.48%)
Nov 12, 2018 6.884 6.920 6.769 6.790 7,356,895 -0.11(-1.56%)
Nov 09, 2018 6.992 7.042 6.833 6.898 7,746,279 -0.13(-1.84%)
Nov 08, 2018 7.027 7.135 7.006 7.027 6,706,235 -0.04(-0.51%)
Nov 07, 2018 6.992 7.071 6.812 7.063 7,439,939 +0.07(+1.03%)
Nov 06, 2018 6.912 7.020 6.848 6.992 5,452,525 +0.03(+0.41%)
Nov 05, 2018 6.948 7.020 6.812 6.963 8,031,532 +0.04(+0.52%)
Nov 02, 2018 6.990 7.019 6.821 6.927 7,279,284 +0.00(+0.00%)
Nov 01, 2018 6.800 6.990 6.743 6.927 11,114,628 +0.16(+2.40%)
Oct 31, 2018 6.870 6.927 6.764 6.764 14,825,782 -0.05(-0.73%)
Oct 30, 2018 6.630 6.828 6.591 6.814 13,084,090 +0.21(+3.21%)
Oct 29, 2018 6.531 6.736 6.531 6.602 15,284,951 +0.05(+0.75%)
Oct 26, 2018 6.468 6.602 6.341 6.553 9,647,505 +0.11(+1.64%)
Oct 25, 2018 6.355 6.524 6.291 6.447 10,563,794 +0.03(+0.44%)
Oct 24, 2018 6.609 6.644 6.270 6.418 18,631,620 -0.23(-3.40%)
Oct 23, 2018 6.574 6.708 6.503 6.644 14,928,233 +0.02(+0.32%)
Oct 22, 2018 6.941 6.976 6.588 6.623 9,082,193 -0.30(-4.38%)
Oct 19, 2018 6.927 7.012 6.856 6.927 5,827,223 -0.03(-0.41%)
Oct 18, 2018 6.969 7.128 6.902 6.955 7,232,237 -0.04(-0.61%)
Oct 17, 2018 6.983 7.160 6.927 6.997 6,087,179 +0.02(+0.30%)
Oct 16, 2018 6.976 7.012 6.863 6.976 4,812,527 +0.02(+0.30%)
Oct 15, 2018 6.962 7.047 6.937 6.955 5,537,381 +0.00(+0.00%)
Oct 12, 2018 7.209 7.245 6.810 6.955 10,270,080 -0.19(-2.67%)
Oct 11, 2018 7.414 7.414 7.139 7.146 10,351,389 -0.28(-3.71%)
Oct 10, 2018 7.478 7.605 7.421 7.421 9,197,321 -0.04(-0.47%)
Oct 09, 2018 7.520 7.584 7.456 7.456 6,807,422 -0.09(-1.22%)
Oct 08, 2018 7.421 7.562 7.414 7.548 3,982,589 +0.11(+1.52%)
Oct 05, 2018 7.485 7.513 7.400 7.435 4,339,472 -0.02(-0.28%)
Oct 04, 2018 7.407 7.562 7.407 7.456 6,082,927 +0.04(+0.57%)
Oct 03, 2018 7.287 7.456 7.280 7.414 5,881,973 +0.16(+2.24%)
Oct 02, 2018 7.238 7.351 7.181 7.252 4,824,258 +0.01(+0.10%)
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.