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 )

9.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2023 12.44 12.47 12.26 12.26 146,948 -0.21(-1.72%)
Dec 28, 2023 12.37 12.50 12.33 12.47 148,642 +0.02(+0.16%)
Dec 27, 2023 12.40 12.57 12.38 12.45 136,644 +0.14(+1.11%)
Dec 26, 2023 12.03 12.35 12.02 12.32 127,720 +0.29(+2.43%)
Dec 22, 2023 12.09 12.24 11.89 12.03 169,786 +0.04(+0.33%)
Dec 21, 2023 12.04 12.12 11.93 11.99 210,989 +0.07(+0.57%)
Dec 20, 2023 12.02 12.33 11.90 11.92 220,530 -0.10(-0.81%)
Dec 19, 2023 11.87 12.08 11.78 12.02 400,483 +0.24(+2.07%)
Dec 18, 2023 11.99 12.00 11.73 11.77 450,884 -0.14(-1.15%)
Dec 15, 2023 12.03 12.08 11.90 11.91 1,245,730 -0.05(-0.41%)
Dec 14, 2023 11.91 12.28 11.75 11.96 645,991 +0.30(+2.59%)
Dec 13, 2023 10.75 11.67 10.62 11.65 490,655 +0.88(+8.14%)
Dec 12, 2023 10.77 10.82 10.70 10.78 137,806 -0.03(-0.27%)
Dec 11, 2023 10.87 10.97 10.73 10.81 251,587 -0.04(-0.36%)
Dec 08, 2023 10.65 10.88 10.62 10.85 154,444 +0.18(+1.64%)
Dec 07, 2023 10.43 10.68 10.40 10.67 180,722 +0.30(+2.91%)
Dec 06, 2023 10.47 10.72 10.33 10.37 176,935 -0.05(-0.47%)
Dec 05, 2023 10.42 10.46 10.25 10.42 224,589 -0.03(-0.28%)
Dec 04, 2023 9.871 10.49 9.545 10.45 377,847 +0.53(+5.30%)
Dec 01, 2023 9.306 9.949 9.248 9.920 259,528 +0.62(+6.71%)
Nov 30, 2023 9.569 9.569 9.267 9.297 440,745 -0.23(-2.45%)
Nov 29, 2023 9.355 9.574 9.219 9.530 205,702 +0.27(+2.95%)
Nov 28, 2023 9.413 9.413 9.180 9.258 277,369 -0.14(-1.45%)
Nov 27, 2023 9.589 9.589 9.394 9.394 215,034 -0.19(-1.93%)
Nov 24, 2023 9.579 9.677 9.521 9.579 95,103 -0.02(-0.20%)
Nov 22, 2023 9.667 9.759 9.569 9.599 185,791 +0.04(+0.41%)
Nov 21, 2023 9.638 9.560 142,743 -0.15(-1.51%)
Nov 20, 2023 9.638 9.745 9.521 9.706 136,925 +0.04(+0.40%)
Nov 17, 2023 9.618 9.725 9.608 9.667 198,840 +0.19(+1.95%)
Nov 16, 2023 9.569 9.569 9.404 9.482 177,086 -0.12(-1.22%)
Nov 15, 2023 9.618 9.725 9.540 9.599 186,078 -0.05(-0.51%)
Nov 14, 2023 9.180 9.677 9.116 9.647 171,571 +0.80(+9.03%)
Nov 13, 2023 8.790 8.897 8.741 8.848 202,321 -0.01(-0.11%)
Nov 10, 2023 8.751 9.092 8.692 8.858 149,696 +0.18(+2.02%)
Nov 09, 2023 8.907 8.907 8.644 8.683 135,598 -0.19(-2.09%)
Nov 08, 2023 9.092 9.092 8.785 8.868 139,906 -0.19(-2.05%)
Nov 07, 2023 9.189 9.189 9.024 9.053 111,671 -0.12(-1.28%)
Nov 06, 2023 9.112 9.194 8.944 9.170 155,684 +0.06(+0.63%)
Nov 03, 2023 8.987 9.198 8.833 9.112 152,641 +0.35(+3.95%)
Nov 02, 2023 8.497 8.785 8.497 8.766 183,043 +0.35(+4.11%)
Nov 01, 2023 8.286 8.468 8.218 8.420 150,155 +0.15(+1.86%)
Oct 31, 2023 8.305 8.377 8.218 8.266 237,467 -0.05(-0.58%)
Oct 30, 2023 8.170 8.329 8.122 8.314 144,149 +0.20(+2.49%)
Oct 27, 2023 8.353 8.353 8.064 8.113 137,058 -0.26(-3.10%)
Oct 26, 2023 8.449 8.588 8.218 8.372 145,632 +0.01(+0.12%)
Oct 25, 2023 8.334 8.382 8.189 8.362 127,329 +0.00(+0.00%)
Oct 24, 2023 8.410 8.410 8.247 8.362 135,008 -0.02(-0.23%)
Oct 23, 2023 8.420 8.507 8.372 8.382 151,834 -0.03(-0.34%)
Oct 20, 2023 8.651 8.670 8.401 8.410 189,275 -0.22(-2.56%)
Oct 19, 2023 8.680 8.776 8.612 8.632 172,982 -0.03(-0.33%)
Oct 18, 2023 8.833 8.862 8.651 8.660 143,717 -0.22(-2.49%)
Oct 17, 2023 8.843 8.978 8.718 8.881 243,783 +0.11(+1.26%)
Oct 16, 2023 8.737 8.881 8.689 8.771 239,126 +0.09(+1.05%)
Oct 13, 2023 8.987 9.006 8.662 8.680 137,037 -0.22(-2.48%)
Oct 12, 2023 9.026 9.026 8.853 8.901 126,732 -0.16(-1.80%)
Oct 11, 2023 9.074 9.194 8.978 9.064 105,114 +0.00(+0.00%)
Oct 10, 2023 9.045 9.146 8.997 9.064 198,793 +0.06(+0.64%)
Oct 09, 2023 9.179 9.199 8.997 9.006 180,398 -0.21(-2.29%)
Oct 06, 2023 9.141 9.266 8.997 9.218 190,089 +0.02(+0.21%)
Oct 05, 2023 8.891 9.218 8.891 9.199 305,779 +0.32(+3.57%)
Oct 04, 2023 8.747 8.900 8.699 8.881 223,584 +0.12(+1.43%)
Oct 03, 2023 8.939 8.968 8.708 8.757 186,368 -0.21(-2.36%)
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.