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 )

3.530 +0.160 (+4.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2008 6.843 7.025 6.723 6.868 13,600,524 -0.04(-0.60%)
Jul 30, 2008 6.888 7.025 6.715 6.909 11,434,081 +0.06(+0.91%)
Jul 29, 2008 6.537 6.851 6.496 6.847 14,047,858 +0.31(+4.74%)
Jul 28, 2008 6.698 6.851 6.487 6.537 14,794,656 -0.16(-2.41%)
Jul 25, 2008 6.653 6.748 6.450 6.698 20,766,712 +0.09(+1.38%)
Jul 24, 2008 7.198 7.198 6.533 6.607 20,183,686 -0.67(-9.15%)
Jul 23, 2008 7.727 7.851 7.235 7.272 23,207,798 -0.60(-7.61%)
Jul 22, 2008 7.487 7.905 7.339 7.872 11,964,922 +0.28(+3.65%)
Jul 21, 2008 7.615 7.892 7.570 7.595 10,244,339 -0.01(-0.16%)
Jul 18, 2008 7.442 7.644 7.107 7.607 11,797,125 +0.18(+2.39%)
Jul 17, 2008 7.140 7.512 7.095 7.429 15,246,404 +0.32(+4.53%)
Jul 16, 2008 6.566 7.111 6.537 7.107 10,622,625 +0.57(+8.79%)
Jul 15, 2008 6.603 6.830 6.322 6.533 14,072,903 -0.14(-2.17%)
Jul 14, 2008 7.153 7.177 6.607 6.677 13,643,865 -0.40(-5.72%)
Jul 11, 2008 7.165 7.244 6.760 7.082 15,596,750 -0.15(-2.11%)
Jul 10, 2008 7.285 7.384 7.115 7.235 10,337,171 -0.06(-0.79%)
Jul 09, 2008 7.413 7.648 7.281 7.293 15,687,605 -0.09(-1.23%)
Jul 08, 2008 6.859 7.401 6.785 7.384 13,142,832 +0.49(+7.07%)
Jul 07, 2008 7.210 7.223 6.785 6.896 17,676,982 -0.26(-3.69%)
Jul 04, 2008 7.425 7.454 7.120 7.161 7,759,593 +0.00(+0.00%)
Jul 03, 2008 7.425 7.454 7.120 7.161 7,759,593 -0.23(-3.08%)
Jul 02, 2008 7.363 7.607 7.359 7.388 15,156,178 +0.06(+0.79%)
Jul 01, 2008 7.260 7.405 6.938 7.330 19,279,890 -0.04(-0.56%)
Jun 30, 2008 7.533 7.628 7.330 7.372 16,782,794 -0.27(-3.57%)
Jun 27, 2008 7.839 7.954 7.570 7.644 12,917,568 -0.19(-2.48%)
Jun 26, 2008 7.901 8.029 7.818 7.839 9,197,152 -0.12(-1.56%)
Jun 25, 2008 7.872 8.169 7.843 7.963 11,033,747 -0.11(-1.38%)
Jun 24, 2008 8.053 8.190 7.834 8.074 10,725,014 +0.00(+0.00%)
Jun 23, 2008 8.272 8.289 8.058 8.074 6,622,488 -0.12(-1.51%)
Jun 20, 2008 8.107 8.281 8.029 8.198 18,105,234 +0.09(+1.12%)
Jun 19, 2008 8.272 8.339 7.983 8.107 11,622,751 -0.20(-2.39%)
Jun 18, 2008 8.243 8.388 8.128 8.305 9,382,741 +0.04(+0.45%)
Jun 17, 2008 8.326 8.429 8.227 8.268 10,684,816 -0.01(-0.15%)
Jun 16, 2008 8.227 8.330 8.041 8.281 8,487,045 +0.01(+0.10%)
Jun 13, 2008 8.144 8.272 8.012 8.272 11,244,963 +0.21(+2.56%)
Jun 12, 2008 8.074 8.256 8.004 8.066 11,787,249 +0.05(+0.62%)
Jun 11, 2008 8.173 8.268 7.967 8.016 9,664,807 -0.14(-1.77%)
Jun 10, 2008 8.195 8.289 8.037 8.161 12,004,950 +0.00(+0.05%)
Jun 09, 2008 8.219 8.378 8.120 8.157 7,740,813 -0.08(-0.95%)
Jun 06, 2008 8.334 8.425 8.215 8.235 7,082,254 -0.24(-2.78%)
Jun 05, 2008 8.429 8.553 8.409 8.471 8,984,864 +0.06(+0.74%)
Jun 04, 2008 8.243 8.491 8.182 8.409 11,018,987 +0.15(+1.85%)
Jun 03, 2008 8.483 8.533 8.188 8.256 10,183,962 -0.21(-2.49%)
Jun 02, 2008 8.442 8.551 8.367 8.467 7,118,308 -0.01(-0.15%)
May 30, 2008 8.446 8.504 8.305 8.479 8,999,516 +0.03(+0.39%)
May 29, 2008 8.289 8.512 8.285 8.446 9,396,555 +0.16(+1.89%)
May 28, 2008 8.516 8.529 8.248 8.289 11,808,986 -0.22(-2.57%)
May 27, 2008 8.372 8.520 8.347 8.508 8,749,862 +0.14(+1.63%)
May 26, 2008 8.330 8.421 8.219 8.372 0 +0.00(+0.00%)
May 23, 2008 8.330 8.421 8.219 8.372 10,092,507 +0.03(+0.35%)
May 22, 2008 8.161 8.347 8.161 8.343 13,020,470 +0.18(+2.23%)
May 21, 2008 8.120 8.239 8.041 8.161 13,204,525 +0.08(+0.97%)
May 20, 2008 8.053 8.210 7.991 8.082 14,246,620 -0.05(-0.66%)
May 19, 2008 8.124 8.223 8.058 8.136 7,162,848 +0.00(+0.00%)
May 16, 2008 8.033 8.148 7.983 8.136 13,254,780 +0.11(+1.34%)
May 15, 2008 7.909 8.053 7.872 8.029 6,456,799 +0.13(+1.67%)
May 14, 2008 7.872 7.929 7.839 7.896 13,020,722 +0.03(+0.42%)
May 13, 2008 7.847 7.863 7.731 7.863 10,001,161 +0.01(+0.16%)
May 12, 2008 7.801 7.863 7.768 7.851 6,938,786 +0.06(+0.80%)
May 09, 2008 7.694 7.847 7.694 7.789 3,513,776 +0.07(+0.91%)
May 08, 2008 7.669 7.793 7.591 7.719 9,735,888 +0.10(+1.25%)
May 07, 2008 7.768 7.791 7.615 7.624 8,083,115 -0.15(-1.91%)
May 06, 2008 7.640 7.785 7.624 7.772 7,214,410 +0.07(+0.91%)
May 05, 2008 7.706 7.744 7.574 7.702 4,940,060 -0.12(-1.58%)
May 02, 2008 8.024 8.058 7.756 7.826 11,541,692 -0.14(-1.81%)
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.