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 )

8.340 -0.160 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 8.410 8.580 8.310 8.340 400,764 -0.16(-1.88%)
Apr 29, 2024 8.500 8.600 8.420 8.500 251,746 -0.02(-0.23%)
Apr 26, 2024 8.290 8.655 8.230 8.520 273,060 +0.23(+2.77%)
Apr 25, 2024 8.990 8.995 8.080 8.290 348,319 -0.69(-7.68%)
Apr 24, 2024 8.870 8.990 8.770 8.980 188,203 +0.07(+0.79%)
Apr 23, 2024 8.700 8.970 8.700 8.910 191,107 +0.13(+1.48%)
Apr 22, 2024 8.490 8.900 8.490 8.780 288,045 +0.27(+3.17%)
Apr 19, 2024 8.100 8.530 7.990 8.510 223,441 +0.38(+4.67%)
Apr 18, 2024 8.140 8.290 8.080 8.130 247,722 -0.01(-0.12%)
Apr 17, 2024 8.390 8.390 8.130 8.140 199,724 -0.02(-0.25%)
Apr 16, 2024 8.320 8.335 8.120 8.160 174,825 -0.25(-2.97%)
Apr 15, 2024 8.400 8.560 8.320 8.410 257,514 +0.04(+0.48%)
Apr 12, 2024 8.390 8.440 8.270 8.370 128,639 -0.11(-1.24%)
Apr 11, 2024 8.470 8.560 8.390 8.475 200,777 +0.12(+1.38%)
Apr 10, 2024 8.990 9.030 8.240 8.360 185,404 -0.82(-8.93%)
Apr 09, 2024 9.230 9.310 9.140 9.180 141,980 -0.05(-0.54%)
Apr 08, 2024 9.140 9.300 9.140 9.230 137,923 +0.14(+1.54%)
Apr 05, 2024 9.180 9.250 9.075 9.090 159,892 -0.19(-2.05%)
Apr 04, 2024 9.590 9.660 9.250 9.280 182,371 -0.22(-2.32%)
Apr 03, 2024 9.530 9.635 9.420 9.500 172,621 -0.11(-1.14%)
Apr 02, 2024 9.540 9.630 9.440 9.610 232,498 -0.08(-0.83%)
Apr 01, 2024 9.750 9.750 9.480 9.690 174,121 -0.03(-0.31%)
Mar 28, 2024 9.650 9.800 9.630 9.720 170,481 +0.08(+0.83%)
Mar 27, 2024 9.390 9.640 9.380 9.640 182,033 +0.31(+3.32%)
Mar 26, 2024 9.440 9.530 9.250 9.330 100,639 -0.08(-0.85%)
Mar 25, 2024 9.370 9.470 9.305 9.410 113,062 +0.07(+0.75%)
Mar 22, 2024 9.660 9.660 9.300 9.340 119,090 -0.25(-2.61%)
Mar 21, 2024 9.670 9.860 9.500 9.590 177,612 -0.01(-0.10%)
Mar 20, 2024 9.220 9.720 9.175 9.600 123,644 +0.31(+3.34%)
Mar 19, 2024 9.160 9.491 9.130 9.290 133,611 +0.06(+0.65%)
Mar 18, 2024 9.460 9.470 9.220 9.230 153,813 -0.25(-2.64%)
Mar 15, 2024 9.320 9.510 9.190 9.480 597,346 +0.21(+2.27%)
Mar 14, 2024 9.680 9.680 9.220 9.270 183,808 -0.47(-4.83%)
Mar 13, 2024 9.830 9.945 9.690 9.740 121,247 -0.13(-1.32%)
Mar 12, 2024 9.990 10.07 9.860 9.870 143,021 -0.21(-2.08%)
Mar 11, 2024 10.13 10.27 10.05 10.08 117,357 -0.13(-1.27%)
Mar 08, 2024 10.08 10.50 10.03 10.21 269,821 +0.23(+2.30%)
Mar 07, 2024 10.27 10.41 9.940 9.980 208,053 -0.16(-1.58%)
Mar 06, 2024 10.14 10.26 9.810 10.14 162,827 -0.01(-0.10%)
Mar 05, 2024 9.980 10.24 9.880 10.15 157,804 +0.17(+1.70%)
Mar 04, 2024 10.08 10.26 9.960 9.980 233,614 -0.08(-0.80%)
Mar 01, 2024 10.04 10.20 9.815 10.06 249,865 -0.04(-0.40%)
Feb 29, 2024 10.08 10.26 9.950 10.10 494,524 +0.24(+2.43%)
Feb 28, 2024 9.880 10.01 9.850 9.860 168,974 -0.10(-1.00%)
Feb 27, 2024 10.11 10.18 9.910 9.960 155,268 -0.13(-1.29%)
Feb 26, 2024 10.00 10.14 9.950 10.09 189,200 +0.06(+0.60%)
Feb 23, 2024 10.02 10.11 9.890 10.03 281,663 +0.04(+0.40%)
Feb 22, 2024 10.27 10.27 9.950 9.990 258,025 -0.33(-3.20%)
Feb 21, 2024 10.50 10.58 10.27 10.32 135,198 -0.19(-1.81%)
Feb 20, 2024 10.65 10.80 10.46 10.51 215,530 -0.16(-1.50%)
Feb 16, 2024 10.78 10.88 10.47 10.67 850,268 -0.24(-2.20%)
Feb 15, 2024 10.69 10.93 10.46 10.91 265,375 +0.30(+2.83%)
Feb 14, 2024 10.65 10.82 10.42 10.61 170,241 +0.08(+0.76%)
Feb 13, 2024 10.80 11.24 10.45 10.53 208,912 -0.64(-5.73%)
Feb 12, 2024 11.03 11.32 11.00 11.17 214,823 +0.18(+1.64%)
Feb 09, 2024 10.73 11.02 10.57 10.99 250,857 +0.26(+2.42%)
Feb 08, 2024 10.43 10.73 10.37 10.73 371,324 +0.31(+2.98%)
Feb 07, 2024 10.88 10.98 10.39 10.42 199,377 -0.44(-4.05%)
Feb 06, 2024 11.05 11.21 10.79 10.86 187,729 -0.26(-2.34%)
Feb 05, 2024 11.23 11.29 11.05 11.12 219,332 -0.25(-2.17%)
Feb 02, 2024 11.37 11.55 11.32 11.37 168,263 -0.24(-2.04%)
Feb 01, 2024 11.95 12.07 11.39 11.60 289,410 -0.29(-2.41%)
Jan 31, 2024 12.37 12.44 11.88 11.89 291,078 -0.71(-5.65%)
Jan 30, 2024 13.00 13.00 12.25 12.60 344,785 -0.48(-3.70%)
Jan 29, 2024 13.12 13.26 12.96 13.09 291,849 -0.07(-0.53%)
Jan 26, 2024 13.16 13.28 13.06 13.16 139,133 +0.04(+0.30%)
Jan 25, 2024 12.96 13.32 12.73 13.12 197,107 +0.41(+3.19%)
Jan 24, 2024 12.68 12.76 12.60 12.71 179,129 +0.20(+1.58%)
Jan 23, 2024 12.76 12.77 12.50 12.51 176,545 -0.15(-1.17%)
Jan 22, 2024 12.43 12.67 12.43 12.66 165,377 +0.34(+2.73%)
Jan 19, 2024 12.13 12.34 11.99 12.33 154,907 +0.30(+2.46%)
Jan 18, 2024 12.07 12.11 11.97 12.03 140,533 +0.05(+0.41%)
Jan 17, 2024 11.77 12.00 11.77 11.98 180,246 -0.01(-0.08%)
Jan 16, 2024 11.86 12.12 11.82 11.99 212,185 -0.03(-0.25%)
Jan 12, 2024 12.13 12.19 11.99 12.02 158,858 -0.05(-0.41%)
Jan 11, 2024 12.00 12.08 11.91 12.07 225,063 -0.01(-0.08%)
Jan 10, 2024 12.01 12.10 11.94 12.08 202,548 +0.00(+0.00%)
Jan 09, 2024 12.02 12.11 11.99 12.08 151,881 -0.11(-0.89%)
Jan 08, 2024 12.13 12.32 12.08 12.19 132,037 +0.04(+0.33%)
Jan 05, 2024 12.08 12.36 12.08 12.15 253,909 -0.03(-0.24%)
Jan 04, 2024 12.08 12.26 12.08 12.18 207,168 +0.09(+0.74%)
Jan 03, 2024 12.30 12.38 12.08 12.09 203,049 -0.33(-2.63%)
Jan 02, 2024 12.36 12.60 12.32 12.41 222,932 -0.02(-0.16%)
Dec 29, 2023 12.62 12.65 12.43 12.43 144,872 -0.22(-1.72%)
Dec 28, 2023 12.54 12.68 12.50 12.65 146,542 +0.02(+0.16%)
Dec 27, 2023 12.57 12.75 12.55 12.63 134,713 +0.14(+1.11%)
Dec 26, 2023 12.21 12.52 12.19 12.49 125,916 +0.30(+2.43%)
Dec 22, 2023 12.27 12.41 12.06 12.20 167,387 +0.04(+0.32%)
Dec 21, 2023 12.22 12.29 12.10 12.16 208,007 +0.07(+0.57%)
Dec 20, 2023 12.19 12.50 12.07 12.09 217,414 -0.10(-0.81%)
Dec 19, 2023 12.04 12.26 11.95 12.19 394,824 +0.25(+2.07%)
Dec 18, 2023 12.16 12.17 11.90 11.94 444,513 -0.14(-1.15%)
Dec 15, 2023 12.21 12.25 12.07 12.08 1,228,127 -0.05(-0.41%)
Dec 14, 2023 12.08 12.45 11.92 12.13 636,863 +0.31(+2.59%)
Dec 13, 2023 10.90 11.84 10.77 11.82 483,722 +0.89(+8.14%)
Dec 12, 2023 10.92 10.97 10.85 10.93 135,858 -0.03(-0.27%)
Dec 11, 2023 11.02 11.13 10.88 10.96 248,032 -0.04(-0.36%)
Dec 08, 2023 10.80 11.04 10.77 11.00 152,262 +0.18(+1.64%)
Dec 07, 2023 10.58 10.83 10.55 10.82 178,168 +0.31(+2.91%)
Dec 06, 2023 10.62 10.87 10.48 10.52 174,435 -0.05(-0.47%)
Dec 05, 2023 10.57 10.61 10.40 10.57 221,415 -0.03(-0.28%)
Dec 04, 2023 10.01 10.64 9.682 10.60 372,508 +0.53(+5.30%)
Dec 01, 2023 9.440 10.09 9.380 10.06 255,861 +0.63(+6.71%)
Nov 30, 2023 9.707 9.707 9.400 9.430 434,517 -0.24(-2.45%)
Nov 29, 2023 9.489 9.711 9.351 9.667 202,795 +0.28(+2.95%)
Nov 28, 2023 9.548 9.548 9.311 9.390 273,449 -0.14(-1.45%)
Nov 27, 2023 9.726 9.726 9.529 9.529 211,995 -0.19(-1.93%)
Nov 24, 2023 9.716 9.815 9.657 9.716 93,759 -0.02(-0.20%)
Nov 22, 2023 9.805 9.899 9.707 9.736 183,166 +0.04(+0.41%)
Nov 21, 2023 9.776 9.845 9.677 9.697 140,726 -0.15(-1.51%)
Nov 20, 2023 9.776 9.884 9.657 9.845 134,990 +0.04(+0.40%)
Nov 17, 2023 9.756 9.865 9.746 9.805 196,031 +0.19(+1.95%)
Nov 16, 2023 9.707 9.707 9.538 9.618 174,584 -0.12(-1.22%)
Nov 15, 2023 9.756 9.865 9.677 9.736 183,448 -0.05(-0.51%)
Nov 14, 2023 9.311 9.815 9.247 9.786 169,147 +0.81(+9.03%)
Nov 13, 2023 8.916 9.024 8.866 8.975 199,462 -0.01(-0.11%)
Nov 10, 2023 8.876 9.222 8.817 8.985 147,581 +0.18(+2.02%)
Nov 09, 2023 9.034 9.034 8.768 8.807 133,682 -0.19(-2.09%)
Nov 08, 2023 9.222 9.222 8.911 8.995 137,929 -0.19(-2.05%)
Nov 07, 2023 9.321 9.321 9.153 9.183 110,093 -0.12(-1.28%)
Nov 06, 2023 9.243 9.326 9.072 9.301 153,484 +0.06(+0.63%)
Nov 03, 2023 9.116 9.330 8.960 9.243 150,484 +0.35(+3.95%)
Nov 02, 2023 8.619 8.911 8.619 8.892 180,456 +0.35(+4.11%)
Nov 01, 2023 8.404 8.590 8.336 8.541 148,033 +0.16(+1.86%)
Oct 31, 2023 8.424 8.497 8.190 8.385 234,111 -0.05(-0.58%)
Oct 30, 2023 8.287 8.448 8.239 8.434 142,112 +0.20(+2.49%)
Oct 27, 2023 8.473 8.473 8.180 8.229 135,121 -0.26(-3.10%)
Oct 26, 2023 8.570 8.711 8.336 8.492 143,574 +0.01(+0.11%)
Oct 25, 2023 8.453 8.502 8.307 8.482 125,530 +0.00(+0.00%)
Oct 24, 2023 8.531 8.658 8.365 8.482 133,100 -0.02(-0.23%)
Oct 23, 2023 8.541 8.629 8.492 8.502 149,688 -0.03(-0.34%)
Oct 20, 2023 8.775 8.794 8.521 8.531 186,600 -0.22(-2.56%)
Oct 19, 2023 8.804 8.901 8.736 8.755 170,537 -0.03(-0.33%)
Oct 18, 2023 8.960 8.989 8.775 8.785 141,686 -0.22(-2.49%)
Oct 17, 2023 8.970 9.106 8.843 9.009 240,338 +0.11(+1.26%)
Oct 16, 2023 8.863 9.009 8.814 8.897 235,747 +0.09(+1.05%)
Oct 13, 2023 9.116 9.136 8.786 8.804 135,100 -0.22(-2.48%)
Oct 12, 2023 9.155 9.155 8.980 9.028 124,941 -0.17(-1.80%)
Oct 11, 2023 9.204 9.326 9.106 9.194 103,629 +0.00(+0.00%)
Oct 10, 2023 9.175 9.277 9.126 9.194 195,984 +0.06(+0.64%)
Oct 09, 2023 9.311 9.331 9.126 9.136 177,849 -0.21(-2.29%)
Oct 06, 2023 9.272 9.399 9.126 9.350 187,403 +0.02(+0.21%)
Oct 05, 2023 9.019 9.350 9.019 9.331 301,458 +0.32(+3.57%)
Oct 04, 2023 8.872 9.027 8.824 9.009 220,425 +0.13(+1.43%)
Oct 03, 2023 9.067 9.097 8.833 8.882 183,734 -0.21(-2.36%)
Oct 02, 2023 9.204 9.262 9.038 9.097 265,500 -0.12(-1.27%)
Sep 29, 2023 9.214 9.311 9.155 9.214 192,587 +0.04(+0.42%)
Sep 28, 2023 9.194 9.348 9.155 9.175 265,150 +0.02(+0.21%)
Sep 27, 2023 9.194 9.301 9.087 9.155 214,636 +0.02(+0.21%)
Sep 26, 2023 8.921 9.296 8.921 9.136 369,132 +0.16(+1.74%)
Sep 25, 2023 8.960 9.009 8.960 8.980 201,336 +0.01(+0.11%)
Sep 22, 2023 9.126 9.126 8.887 8.970 208,799 -0.15(-1.60%)
Sep 21, 2023 9.136 9.292 9.067 9.116 237,636 -0.10(-1.06%)
Sep 20, 2023 9.399 9.433 9.136 9.214 233,488 -0.13(-1.36%)
Sep 19, 2023 9.448 10.18 9.301 9.340 465,363 -0.11(-1.14%)
Sep 18, 2023 10.01 10.01 9.438 9.448 383,051 -0.53(-5.28%)
Sep 15, 2023 10.12 10.20 9.925 9.974 1,247,208 -0.13(-1.25%)
Sep 14, 2023 10.01 10.18 10.01 10.10 419,433 +0.19(+1.87%)
Sep 13, 2023 10.00 10.07 9.828 9.915 402,200 -0.09(-0.88%)
Sep 12, 2023 10.04 10.06 9.954 10.00 172,901 -0.03(-0.29%)
Sep 11, 2023 10.20 10.32 10.01 10.03 177,898 -0.11(-1.06%)
Sep 08, 2023 10.10 10.17 9.954 10.14 176,287 +0.06(+0.58%)
Sep 07, 2023 10.14 10.23 9.935 10.08 275,437 -0.07(-0.67%)
Sep 06, 2023 10.17 10.27 10.07 10.15 219,407 +0.00(+0.00%)
Sep 05, 2023 10.40 10.42 10.03 10.15 241,113 -0.33(-3.16%)
Sep 01, 2023 10.34 10.54 10.34 10.48 134,000 +0.20(+1.99%)
Aug 31, 2023 10.38 10.42 10.22 10.28 167,666 -0.11(-1.03%)
Aug 30, 2023 10.43 10.71 10.26 10.38 118,634 -0.04(-0.37%)
Aug 29, 2023 10.41 10.67 10.33 10.42 91,163 +0.07(+0.66%)
Aug 28, 2023 10.32 10.48 10.25 10.35 154,687 +0.03(+0.28%)
Aug 25, 2023 10.48 10.72 10.28 10.32 112,229 -0.14(-1.30%)
Aug 24, 2023 10.45 10.68 10.36 10.46 153,196 -0.02(-0.19%)
Aug 23, 2023 10.57 10.63 10.44 10.48 139,665 -0.04(-0.37%)
Aug 22, 2023 10.76 10.84 10.50 10.52 114,036 -0.23(-2.18%)
Aug 21, 2023 10.97 11.24 10.74 10.75 101,428 -0.15(-1.34%)
Aug 18, 2023 10.80 11.20 10.75 10.90 212,984 +0.02(+0.18%)
Aug 17, 2023 10.85 10.93 10.77 10.88 94,954 +0.04(+0.36%)
Aug 16, 2023 11.01 11.26 10.82 10.84 148,220 -0.21(-1.94%)
Aug 15, 2023 11.25 11.25 11.03 11.06 165,418 -0.28(-2.49%)
Aug 14, 2023 11.46 11.52 11.24 11.34 205,112 -0.23(-2.02%)
Aug 11, 2023 11.45 11.57 11.45 11.57 64,518 +0.11(+0.94%)
Aug 10, 2023 11.49 11.60 11.36 11.47 110,579 +0.00(+0.00%)
Aug 09, 2023 11.57 11.57 11.37 11.47 105,170 -0.11(-0.93%)
Aug 08, 2023 11.51 11.58 11.22 11.57 94,881 -0.11(-0.92%)
Aug 07, 2023 11.51 11.72 11.37 11.68 127,220 +0.25(+2.19%)
Aug 04, 2023 11.47 11.56 11.38 11.43 216,781 -0.02(-0.17%)
Aug 03, 2023 11.36 11.61 11.36 11.45 134,064 +0.03(+0.25%)
Aug 02, 2023 11.49 11.62 11.37 11.42 115,008 -0.20(-1.74%)
Aug 01, 2023 11.73 11.78 11.44 11.62 117,179 -0.13(-1.07%)
Jul 31, 2023 11.86 11.98 11.68 11.75 127,459 -0.14(-1.22%)
Jul 28, 2023 12.03 12.03 11.69 11.89 109,149 -0.10(-0.80%)
Jul 27, 2023 12.01 12.24 11.67 11.99 149,534 -0.02(-0.16%)
Jul 26, 2023 11.71 12.02 11.71 12.01 110,677 +0.33(+2.81%)
Jul 25, 2023 11.72 11.77 11.58 11.68 133,243 -0.07(-0.57%)
Jul 24, 2023 11.29 11.80 11.29 11.75 106,525 +0.43(+3.84%)
Jul 21, 2023 11.50 11.50 11.28 11.31 120,408 -0.12(-1.01%)
Jul 20, 2023 11.49 11.49 11.24 11.43 135,952 -0.08(-0.67%)
Jul 19, 2023 11.28 11.56 11.12 11.51 136,933 +0.22(+1.97%)
Jul 18, 2023 10.90 11.30 10.90 11.28 104,863 +0.39(+3.54%)
Jul 17, 2023 10.80 11.05 10.79 10.90 141,212 +0.09(+0.80%)
Jul 14, 2023 10.85 10.85 10.68 10.81 138,255 +0.03(+0.27%)
Jul 13, 2023 10.77 10.99 10.75 10.78 136,468 +0.05(+0.45%)
Jul 12, 2023 10.79 10.91 10.73 10.73 134,206 +0.10(+0.91%)
Jul 11, 2023 10.59 10.66 10.56 10.64 160,824 +0.07(+0.64%)
Jul 10, 2023 10.47 10.70 10.47 10.57 157,743 +0.09(+0.83%)
Jul 07, 2023 10.40 10.56 10.40 10.48 237,264 +0.10(+0.93%)
Jul 06, 2023 10.55 10.59 10.32 10.39 209,970 -0.31(-2.89%)
Jul 05, 2023 10.63 10.76 10.61 10.70 191,438 -0.02(-0.18%)
Jul 03, 2023 10.59 10.79 10.59 10.72 133,583 +0.13(+1.18%)
Jun 30, 2023 10.81 10.81 10.59 10.59 194,472 -0.18(-1.70%)
Jun 29, 2023 10.68 10.85 10.68 10.77 141,498 +0.16(+1.55%)
Jun 28, 2023 10.62 10.67 10.54 10.61 153,748 -0.01(-0.09%)
Jun 27, 2023 10.59 10.73 10.53 10.62 135,760 +0.04(+0.36%)
Jun 26, 2023 10.56 10.70 10.46 10.58 186,746 +0.00(+0.00%)
Jun 23, 2023 10.53 10.69 10.46 10.58 493,270 -0.05(-0.45%)
Jun 22, 2023 10.76 10.76 10.59 10.63 179,272 -0.14(-1.34%)
Jun 21, 2023 10.73 10.93 10.67 10.77 215,222 +0.03(+0.27%)
Jun 20, 2023 10.94 10.95 10.73 10.74 257,865 -0.18(-1.68%)
Jun 16, 2023 11.16 11.18 10.84 10.93 726,990 -0.17(-1.56%)
Jun 15, 2023 10.89 11.12 10.89 11.10 181,838 +2.05(+22.71%)
May 08, 2023 9.323 9.342 8.990 9.047 187,016 -0.20(-2.16%)
May 05, 2023 9.266 9.504 9.104 9.247 205,124 +0.22(+2.42%)
May 04, 2023 9.161 9.171 8.686 9.028 351,003 -0.29(-3.16%)
May 03, 2023 9.437 9.627 9.294 9.323 210,963 -0.14(-1.51%)
May 02, 2023 9.780 9.856 9.323 9.466 261,366 -0.30(-3.12%)
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.