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

Norwood Financial Cp (NQ: NWFL )

25.12 +0.17 (+0.68%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 23, 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 (%)
Sep 28, 2012 11.72 11.72 11.72 11.72 0 +0.16(+1.34%)
Sep 27, 2012 11.49 11.72 11.49 11.56 17,194 +0.04(+0.34%)
Sep 25, 2012 11.25 11.52 11.52 11.52 17,527 +0.23(+2.06%)
Sep 24, 2012 11.25 11.29 11.25 11.29 2,574 +0.01(+0.07%)
Sep 21, 2012 11.28 11.28 11.28 11.28 6,974 +0.17(+1.50%)
Sep 20, 2012 11.02 11.12 11.02 11.12 1,288 -0.12(-1.04%)
Sep 19, 2012 11.12 11.23 10.86 11.23 2,577 +0.06(+0.56%)
Sep 18, 2012 10.84 11.17 10.84 11.17 773 +0.47(+4.42%)
Sep 17, 2012 11.17 11.17 10.70 10.70 2,062 -0.48(-4.28%)
Sep 14, 2012 11.17 11.17 11.17 11.17 2,634 +0.21(+1.95%)
Sep 13, 2012 10.87 10.96 10.79 10.96 3,036 +0.10(+0.89%)
Sep 11, 2012 10.60 10.86 10.86 10.86 4,897 +0.31(+2.94%)
Sep 10, 2012 10.55 10.55 10.55 10.55 1,546 -0.31(-2.86%)
Sep 07, 2012 10.86 10.86 10.86 10.86 773 +0.01(+0.11%)
Sep 06, 2012 10.86 10.86 10.84 10.85 8,712 +0.01(+0.11%)
Sep 05, 2012 10.86 10.86 10.84 10.84 1,031 -0.00(-0.04%)
Sep 04, 2012 10.84 10.84 10.84 10.84 378 +0.14(+1.27%)
Aug 31, 2012 10.67 10.71 10.67 10.71 7,732 -0.08(-0.72%)
Aug 30, 2012 10.51 10.79 10.51 10.79 1,502 +0.23(+2.17%)
Aug 29, 2012 10.67 10.67 10.56 10.56 1,337 +0.08(+0.78%)
Aug 27, 2012 10.46 10.48 10.38 10.48 2,056 -0.00(-0.04%)
Aug 23, 2012 10.48 10.48 10.48 10.48 773 -0.11(-1.06%)
Aug 22, 2012 10.59 10.59 10.59 10.59 412 +0.04(+0.37%)
Aug 21, 2012 10.40 10.59 10.40 10.55 5,567 +0.17(+1.68%)
Aug 20, 2012 10.39 10.48 10.38 10.38 8,869 -0.01(-0.08%)
Aug 16, 2012 10.48 10.39 10.39 10.39 7,217 -0.02(-0.19%)
Aug 15, 2012 10.79 11.09 10.41 10.41 6,049 -0.38(-3.53%)
Aug 14, 2012 10.83 10.95 10.79 10.79 1,626 -0.06(-0.57%)
Aug 13, 2012 10.85 10.85 10.85 10.85 2,273 -0.17(-1.53%)
Aug 08, 2012 11.02 11.02 11.02 11.02 0 +0.00(+0.02%)
Aug 07, 2012 10.89 11.01 10.89 11.01 2,062 +0.09(+0.80%)
Aug 03, 2012 10.86 10.93 10.93 10.93 15,980 +0.21(+1.94%)
Aug 02, 2012 10.80 10.80 10.72 10.72 2,234 +0.20(+1.86%)
Aug 01, 2012 11.16 11.16 10.52 10.52 5,686 -0.63(-5.69%)
Jul 30, 2012 11.16 11.16 11.16 11.16 257 -0.01(-0.10%)
Jul 27, 2012 10.56 11.17 10.56 11.17 7,521 +0.54(+5.03%)
Jul 26, 2012 10.68 10.69 10.63 10.63 3,866 -0.03(-0.29%)
Jul 25, 2012 10.51 10.67 10.51 10.67 3,283 +0.25(+2.42%)
Jul 24, 2012 10.87 10.87 10.41 10.41 2,103 -0.49(-4.48%)
Jul 23, 2012 10.90 10.90 10.90 10.90 515 -0.10(-0.95%)
Jul 20, 2012 10.77 11.01 10.77 11.01 1,546 +0.16(+1.51%)
Jul 19, 2012 10.79 10.84 10.79 10.84 1,804 +0.15(+1.37%)
Jul 18, 2012 11.00 11.00 10.70 10.70 1,317 -0.26(-2.41%)
Jul 17, 2012 11.15 11.15 10.96 10.96 5,510 -0.17(-1.57%)
Jul 16, 2012 11.13 11.13 11.13 11.13 1,031 -0.10(-0.93%)
Jul 13, 2012 11.29 11.29 11.23 11.24 1,141 -0.05(-0.40%)
Jul 12, 2012 11.08 11.33 10.86 11.28 11,060 -0.12(-1.03%)
Jul 11, 2012 11.13 11.40 11.10 11.40 7,936 +0.66(+6.10%)
Jul 10, 2012 11.16 11.46 10.75 10.75 6,383 -0.37(-3.35%)
Jul 09, 2012 11.12 11.15 11.01 11.12 9,770 +0.08(+0.73%)
Jul 06, 2012 10.82 11.15 10.82 11.04 10,067 +0.15(+1.34%)
Jul 05, 2012 11.31 11.31 10.78 10.89 7,808 -0.41(-3.60%)
Jul 03, 2012 10.94 11.36 10.75 11.30 11,534 +0.36(+3.30%)
Jul 02, 2012 10.93 10.94 10.93 10.94 5,546 +0.00(+0.00%)
Jun 29, 2012 10.71 10.94 10.71 10.94 8,384 +0.42(+4.01%)
Jun 28, 2012 10.71 10.71 10.52 10.52 1,508 -0.04(-0.36%)
Jun 27, 2012 10.55 10.55 10.55 10.55 474 +0.00(+0.00%)
Jun 21, 2012 10.27 10.55 10.55 10.55 2,344 -0.15(-1.36%)
Jun 20, 2012 10.70 10.70 10.70 10.70 260 +0.00(+0.02%)
Jun 19, 2012 10.69 10.71 10.69 10.70 9,119 +0.23(+2.18%)
Jun 18, 2012 10.47 10.47 10.47 10.47 354 -0.22(-2.08%)
Jun 15, 2012 10.69 10.69 10.59 10.69 846 +0.23(+2.24%)
Jun 14, 2012 10.48 10.48 10.46 10.46 2,037 -0.15(-1.45%)
Jun 13, 2012 10.61 10.61 10.61 10.61 390 +0.33(+3.17%)
Jun 11, 2012 10.73 10.29 10.29 10.29 1,563 -0.43(-4.01%)
Jun 08, 2012 10.71 10.72 10.71 10.72 640 +0.00(+0.04%)
Jun 07, 2012 10.72 10.72 10.71 10.71 521 -0.00(-0.04%)
Jun 06, 2012 10.72 10.72 10.72 10.72 260 +0.01(+0.07%)
Jun 05, 2012 10.67 10.71 10.67 10.71 2,865 +0.06(+0.58%)
Jun 04, 2012 10.65 10.65 10.65 10.65 260 -0.09(-0.82%)
Jun 01, 2012 10.75 10.75 10.74 10.74 1,313 +0.13(+1.23%)
May 30, 2012 10.60 10.60 10.60 10.60 0 +0.03(+0.29%)
May 25, 2012 10.75 10.57 10.57 10.57 1,823 -0.17(-1.57%)
May 24, 2012 10.74 10.74 10.74 10.74 573 +0.02(+0.14%)
May 22, 2012 10.73 10.73 10.73 10.73 1,823 +0.00(+0.00%)
May 21, 2012 10.60 10.73 10.55 10.73 3,030 +0.23(+2.23%)
May 17, 2012 10.49 10.49 10.49 10.49 260 -0.21(-2.01%)
May 15, 2012 10.71 10.71 10.71 10.71 521 +0.04(+0.36%)
May 14, 2012 10.64 10.67 10.64 10.67 5,359 +0.04(+0.40%)
May 11, 2012 10.63 10.63 10.63 10.63 260 -0.02(-0.22%)
May 10, 2012 10.65 10.65 10.65 10.65 260 +0.04(+0.36%)
May 09, 2012 10.46 10.61 10.46 10.61 20,390 +0.13(+1.21%)
May 08, 2012 10.49 10.49 10.49 10.49 260 -0.03(-0.26%)
May 04, 2012 10.51 10.51 10.51 10.51 521 -0.04(-0.40%)
May 03, 2012 10.46 10.55 10.39 10.55 7,308 +0.10(+0.92%)
May 02, 2012 10.46 10.46 10.46 10.46 2,050 +0.00(+0.00%)
May 01, 2012 10.46 10.46 10.46 10.46 13,704 +0.10(+0.93%)
Apr 30, 2012 10.36 10.36 10.36 10.36 27,096 +0.03(+0.26%)
Apr 26, 2012 10.21 10.34 10.34 10.34 9,900 +0.13(+1.24%)
Apr 25, 2012 10.21 10.21 10.21 10.21 3,717 +0.08(+0.76%)
Apr 24, 2012 10.06 10.17 10.05 10.13 3,527 +0.18(+1.77%)
Apr 19, 2012 10.13 9.956 9.956 9.956 5,731 -0.18(-1.74%)
Apr 18, 2012 10.11 10.13 10.11 10.13 2,691 +0.00(+0.00%)
Apr 17, 2012 10.09 10.13 10.08 10.13 1,500 -0.03(-0.34%)
Apr 16, 2012 10.02 10.20 10.02 10.17 1,584 +0.16(+1.61%)
Apr 12, 2012 10.01 10.01 10.01 10.01 781 -0.13(-1.25%)
Apr 11, 2012 10.13 10.13 10.13 10.13 1,042 +0.08(+0.76%)
Apr 10, 2012 10.06 10.14 9.881 10.06 3,578 +0.16(+1.61%)
Apr 09, 2012 9.866 9.904 9.866 9.896 6,999 -0.04(-0.38%)
Apr 05, 2012 9.942 9.942 9.934 9.934 1,581 +0.07(+0.69%)
Apr 04, 2012 10.04 10.04 9.866 9.866 6,480 -0.17(-1.74%)
Apr 03, 2012 10.17 10.17 10.04 10.04 5,146 -0.13(-1.27%)
Apr 02, 2012 10.17 10.17 10.17 10.17 3,423 +0.11(+1.13%)
Mar 30, 2012 10.04 10.06 10.04 10.06 1,570 -0.19(-1.82%)
Mar 29, 2012 10.24 10.24 10.24 10.24 447 +0.17(+1.66%)
Mar 27, 2012 10.03 10.07 10.07 10.07 4,479 +0.18(+1.84%)
Mar 26, 2012 9.855 9.961 9.843 9.893 5,773 -0.07(-0.72%)
Mar 23, 2012 9.965 9.965 9.965 9.965 395 +0.05(+0.54%)
Mar 22, 2012 9.843 9.919 9.843 9.912 4,150 +0.00(+0.00%)
Mar 21, 2012 9.885 9.919 9.885 9.912 2,108 +0.07(+0.69%)
Mar 20, 2012 9.843 10.04 9.843 9.843 3,043 -0.05(-0.50%)
Mar 19, 2012 9.961 9.961 9.881 9.893 10,040 +0.00(+0.04%)
Mar 16, 2012 9.991 9.991 9.847 9.889 17,785 -0.17(-1.66%)
Mar 15, 2012 9.866 10.06 9.866 10.06 1,712 +0.21(+2.16%)
Mar 14, 2012 9.927 9.927 9.843 9.843 11,716 -0.02(-0.23%)
Mar 13, 2012 9.923 9.923 9.843 9.866 2,885 -0.04(-0.38%)
Mar 12, 2012 9.953 9.953 9.855 9.904 3,275 -0.08(-0.76%)
Mar 09, 2012 10.02 10.02 9.980 9.980 972 +0.02(+0.23%)
Mar 08, 2012 9.999 10.05 9.957 9.957 3,689 +0.23(+2.34%)
Mar 07, 2012 10.03 10.05 9.730 9.730 1,159 -0.15(-1.54%)
Mar 06, 2012 9.813 9.904 9.582 9.881 19,970 +0.01(+0.06%)
Mar 05, 2012 9.874 9.942 9.866 9.876 2,964 +0.07(+0.72%)
Mar 02, 2012 10.02 10.02 9.805 9.805 537 -0.25(-2.49%)
Mar 01, 2012 10.06 10.06 10.06 10.06 281 +0.19(+1.92%)
Feb 29, 2012 9.870 9.878 9.866 9.866 2,574 -0.16(-1.55%)
Feb 27, 2012 10.06 10.02 10.02 10.02 1,844 +0.14(+1.38%)
Feb 24, 2012 9.870 10.06 9.870 9.885 2,479 +0.21(+2.16%)
Feb 23, 2012 9.585 9.676 9.585 9.676 3,357 -0.20(-2.00%)
Feb 22, 2012 9.885 9.885 9.874 9.874 2,108 -0.18(-1.81%)
Feb 16, 2012 9.904 10.06 10.06 10.06 6,851 +0.16(+1.57%)
Feb 15, 2012 9.885 9.906 9.741 9.900 12,319 -0.06(-0.65%)
Feb 14, 2012 10.24 10.24 9.965 9.965 2,290 +0.06(+0.61%)
Feb 13, 2012 10.23 10.23 9.889 9.904 3,689 -0.04(-0.38%)
Feb 10, 2012 9.999 10.00 9.885 9.942 3,346 -0.11(-1.10%)
Feb 08, 2012 10.05 10.05 10.05 10.05 790 -0.05(-0.53%)
Feb 07, 2012 10.11 10.11 10.11 10.11 1,958 +0.05(+0.49%)
Feb 06, 2012 9.908 10.24 9.908 10.06 1,802 +0.05(+0.46%)
Feb 03, 2012 9.980 10.06 9.963 10.01 3,106 +0.12(+1.19%)
Feb 02, 2012 10.23 10.25 9.866 9.893 12,198 -0.28(-2.72%)
Feb 01, 2012 10.43 10.43 9.487 10.17 42,565 -0.06(-0.63%)
Jan 31, 2012 10.29 10.29 10.23 10.23 5,534 +0.00(+0.00%)
Jan 30, 2012 10.25 10.34 10.21 10.23 8,725 +0.01(+0.07%)
Jan 27, 2012 10.29 10.44 10.09 10.23 15,959 -0.08(-0.77%)
Jan 26, 2012 10.40 10.40 10.31 10.31 3,249 -0.09(-0.84%)
Jan 25, 2012 10.13 10.40 10.11 10.39 5,779 +0.26(+2.58%)
Jan 20, 2012 10.13 10.13 10.13 10.13 1,581 -0.12(-1.18%)
Jan 19, 2012 10.25 10.25 10.25 10.25 263 +0.01(+0.07%)
Jan 18, 2012 10.25 10.25 10.25 10.25 2,635 +0.12(+1.20%)
Jan 12, 2012 10.26 10.12 10.12 10.12 790 -0.09(-0.93%)
Jan 11, 2012 10.37 10.37 10.22 10.22 1,054 -0.20(-1.89%)
Jan 10, 2012 10.42 10.42 10.39 10.42 1,065 +0.00(+0.00%)
Jan 09, 2012 10.39 10.42 10.33 10.42 5,333 +0.07(+0.73%)
Jan 06, 2012 10.34 10.34 10.34 10.34 1,065 +0.00(+0.00%)
Jan 05, 2012 10.46 10.46 10.34 10.34 7,193 -0.17(-1.61%)
Jan 04, 2012 10.39 10.51 10.39 10.51 11,487 +0.20(+1.93%)
Dec 30, 2011 10.36 10.36 10.31 10.31 4,214 -0.01(-0.11%)
Dec 29, 2011 10.36 10.36 10.32 10.32 3,804 +0.04(+0.36%)
Dec 28, 2011 10.23 10.33 10.23 10.29 4,560 -0.04(-0.36%)
Dec 27, 2011 10.30 10.33 10.24 10.32 7,864 +0.15(+1.48%)
Dec 23, 2011 10.04 10.32 10.04 10.17 25,985 +0.08(+0.78%)
Dec 21, 2011 9.666 10.09 9.666 10.09 23,174 +0.48(+5.04%)
Dec 20, 2011 9.782 9.842 9.609 9.609 799 +0.01(+0.08%)
Dec 19, 2011 9.572 9.602 9.572 9.602 4,528 -0.12(-1.27%)
Dec 16, 2011 9.422 9.726 9.422 9.726 15,941 +0.27(+2.86%)
Dec 15, 2011 9.463 9.572 9.455 9.455 8,210 -0.00(-0.04%)
Dec 14, 2011 9.384 9.459 9.271 9.459 8,258 +0.23(+2.52%)
Dec 13, 2011 9.151 9.226 9.151 9.226 2,877 +0.09(+1.01%)
Dec 12, 2011 9.103 9.134 9.103 9.134 6,076 -0.04(-0.43%)
Dec 09, 2011 9.106 9.178 9.103 9.174 9,825 +0.12(+1.37%)
Dec 08, 2011 9.084 9.174 9.046 9.050 6,828 -0.02(-0.21%)
Dec 07, 2011 9.046 9.159 9.046 9.069 15,875 -0.00(-0.04%)
Dec 06, 2011 9.140 9.140 9.073 9.073 1,065 -0.02(-0.25%)
Dec 05, 2011 9.159 9.159 9.095 9.095 1,864 -0.05(-0.49%)
Dec 02, 2011 9.159 9.178 9.103 9.140 58,926 -0.02(-0.20%)
Dec 01, 2011 9.159 9.159 9.069 9.159 3,617 +0.08(+0.83%)
Nov 30, 2011 9.089 9.159 9.054 9.084 53,524 +0.04(+0.41%)
Nov 29, 2011 9.170 9.178 9.046 9.046 1,598 -0.15(-1.63%)
Nov 28, 2011 9.061 9.196 9.061 9.196 9,473 +0.17(+1.83%)
Nov 25, 2011 9.103 9.103 9.031 9.031 1,864 -0.02(-0.17%)
Nov 23, 2011 9.046 9.046 9.046 9.046 532 -0.06(-0.66%)
Nov 22, 2011 9.155 9.155 9.106 9.106 532 -0.02(-0.25%)
Nov 21, 2011 9.196 9.196 9.129 9.129 1,065 +0.10(+1.12%)
Nov 18, 2011 9.127 9.298 9.027 9.027 10,384 -0.33(-3.57%)
Nov 17, 2011 9.196 9.362 9.196 9.362 2,131 +0.13(+1.42%)
Nov 16, 2011 9.103 9.230 9.046 9.230 6,654 +0.22(+2.46%)
Nov 15, 2011 8.964 9.009 8.896 9.009 42,577 +0.14(+1.61%)
Nov 14, 2011 8.964 8.964 8.866 8.866 2,933 -0.09(-0.96%)
Nov 11, 2011 8.949 8.967 8.937 8.952 8,658 +0.01(+0.13%)
Nov 10, 2011 8.915 8.945 8.859 8.941 3,735 +0.08(+0.93%)
Nov 09, 2011 8.896 8.941 8.788 8.859 4,606 +0.10(+1.11%)
Nov 08, 2011 8.934 8.952 8.761 8.761 17,487 -0.02(-0.26%)
Nov 07, 2011 8.945 8.949 8.784 8.784 5,727 -0.14(-1.60%)
Nov 04, 2011 8.926 8.926 8.926 8.926 3,196 -0.00(-0.00%)
Nov 03, 2011 8.821 8.926 8.821 8.926 2,501 +0.11(+1.28%)
Nov 02, 2011 8.904 8.922 8.814 8.814 11,759 +0.06(+0.69%)
Nov 01, 2011 8.922 8.922 8.727 8.753 9,849 +0.01(+0.09%)
Oct 31, 2011 8.753 8.753 8.746 8.746 1,598 -0.17(-1.85%)
Oct 28, 2011 8.930 8.930 8.720 8.911 5,429 -0.02(-0.17%)
Oct 27, 2011 8.784 8.926 8.784 8.926 6,345 +0.14(+1.58%)
Oct 26, 2011 8.836 8.836 8.784 8.787 5,503 -0.06(-0.68%)
Oct 25, 2011 8.919 8.926 8.847 8.847 5,234 +0.00(+0.00%)
Oct 24, 2011 8.825 8.907 8.825 8.847 5,376 +0.02(+0.17%)
Oct 21, 2011 8.832 8.832 8.832 8.832 532 +0.01(+0.08%)
Oct 18, 2011 8.825 8.825 8.825 8.825 0 -0.09(-1.01%)
Oct 17, 2011 9.009 9.009 8.900 8.915 6,425 -0.02(-0.17%)
Oct 14, 2011 8.915 8.952 8.915 8.930 3,053 -0.14(-1.53%)
Oct 12, 2011 9.046 9.069 9.069 9.069 9,324 +0.02(+0.21%)
Oct 06, 2011 8.920 9.050 9.050 9.050 3,774 -0.16(-1.77%)
Oct 05, 2011 9.213 9.213 9.213 9.213 269 +0.31(+3.50%)
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.