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:

New York Community Bancorp (NY: NYCB )

9.050 -0.140 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 9.100 9.150 9.000 9.050 12,557,461 -0.14(-1.52%)
Dec 01, 2022 9.310 9.420 9.110 9.190 15,200,495 -0.16(-1.71%)
Nov 30, 2022 9.210 9.400 9.020 9.350 73,599,952 +0.09(+0.97%)
Nov 29, 2022 9.270 9.320 9.160 9.260 12,746,085 -0.02(-0.22%)
Nov 28, 2022 9.330 9.410 9.230 9.280 8,343,891 -0.18(-1.90%)
Nov 25, 2022 9.460 9.520 9.430 9.460 2,805,378 +0.00(+0.00%)
Nov 23, 2022 9.440 9.470 9.345 9.460 5,052,850 +0.03(+0.32%)
Nov 22, 2022 9.410 9.480 9.350 9.430 4,830,251 +0.05(+0.53%)
Nov 21, 2022 9.320 9.390 9.300 9.380 4,664,745 +0.02(+0.21%)
Nov 18, 2022 9.600 9.650 9.280 9.360 7,682,751 -0.10(-1.06%)
Nov 17, 2022 9.520 9.600 9.380 9.460 8,043,775 -0.21(-2.17%)
Nov 16, 2022 9.900 9.900 9.630 9.670 6,223,753 -0.23(-2.32%)
Nov 15, 2022 10.02 10.18 9.860 9.900 11,112,973 +0.08(+0.81%)
Nov 14, 2022 10.01 10.06 9.760 9.820 10,363,316 -0.24(-2.39%)
Nov 11, 2022 9.710 10.23 9.705 10.06 17,704,152 +0.39(+4.03%)
Nov 10, 2022 8.940 9.690 8.940 9.670 18,885,296 +0.96(+11.02%)
Nov 09, 2022 8.920 8.920 8.660 8.710 7,781,242 -0.26(-2.90%)
Nov 08, 2022 8.900 9.110 8.840 8.970 9,260,409 +0.06(+0.67%)
Nov 07, 2022 8.950 9.000 8.700 8.910 11,571,825 +0.02(+0.22%)
Nov 04, 2022 8.780 9.000 8.730 8.890 20,214,656 +0.17(+1.95%)
Nov 03, 2022 8.828 8.848 8.642 8.720 23,594,402 -0.17(-1.88%)
Nov 02, 2022 9.103 8.862 8.887 24,289,026 -0.25(-2.69%)
Nov 01, 2022 9.259 9.284 9.034 9.132 30,973,742 +0.00(+0.00%)
Oct 31, 2022 9.044 9.343 9.034 9.132 25,974,672 +0.05(+0.54%)
Oct 28, 2022 9.034 9.524 8.936 9.083 51,951,356 +0.50(+5.83%)
Oct 27, 2022 8.612 8.818 8.548 8.583 14,087,914 +0.08(+0.92%)
Oct 26, 2022 8.534 8.848 8.337 8.504 20,614,906 -0.27(-3.13%)
Oct 25, 2022 8.534 8.798 8.475 8.779 8,610,660 +0.22(+2.52%)
Oct 24, 2022 8.357 8.602 8.342 8.563 7,486,303 +0.24(+2.83%)
Oct 21, 2022 8.171 8.357 8.107 8.328 8,320,843 +0.20(+2.41%)
Oct 20, 2022 8.416 8.480 8.077 8.131 12,752,417 -0.26(-3.15%)
Oct 19, 2022 8.436 8.548 8.298 8.396 9,000,967 -0.14(-1.61%)
Oct 18, 2022 8.769 8.838 8.416 8.534 12,330,844 -0.07(-0.80%)
Oct 17, 2022 8.504 8.637 8.504 8.602 7,496,341 +0.23(+2.69%)
Oct 14, 2022 8.455 8.612 8.313 8.377 7,764,151 -0.07(-0.81%)
Oct 13, 2022 8.112 8.524 8.014 8.445 7,981,550 +0.23(+2.74%)
Oct 12, 2022 8.298 8.308 8.190 8.220 5,653,169 -0.09(-1.06%)
Oct 11, 2022 8.239 8.416 8.200 8.308 8,269,260 +0.05(+0.59%)
Oct 10, 2022 8.357 8.534 8.259 8.259 7,396,439 -0.03(-0.35%)
Oct 07, 2022 8.494 8.494 8.279 8.288 11,161,452 -0.30(-3.54%)
Oct 06, 2022 8.740 8.897 8.328 8.592 19,294,352 -0.25(-2.77%)
Oct 05, 2022 8.818 8.897 8.622 8.838 8,011,421 -0.17(-1.85%)
Oct 04, 2022 8.838 9.029 8.828 9.004 5,929,480 +0.30(+3.49%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.