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 (%)
Mar 31, 2008 7.463 7.710 7.396 7.529 11,670,436 +0.07(+0.89%)
Mar 28, 2008 7.553 7.615 7.434 7.463 5,318,073 -0.10(-1.26%)
Mar 27, 2008 7.520 7.702 7.442 7.558 6,611,561 +0.02(+0.33%)
Mar 26, 2008 7.624 7.702 7.483 7.533 6,251,561 -0.19(-2.51%)
Mar 25, 2008 7.640 7.797 7.562 7.727 10,640,979 +0.10(+1.35%)
Mar 24, 2008 7.839 7.934 7.607 7.624 12,375,492 -0.22(-2.79%)
Mar 21, 2008 7.380 7.851 7.380 7.843 11,554,761 +0.00(+0.00%)
Mar 20, 2008 7.380 7.851 7.380 7.843 11,554,761 +0.44(+5.92%)
Mar 19, 2008 7.562 7.640 7.388 7.405 12,486,052 -0.14(-1.81%)
Mar 18, 2008 7.165 7.541 7.149 7.541 14,271,203 +0.48(+6.79%)
Mar 17, 2008 6.851 7.161 6.822 7.062 9,464,906 +0.05(+0.65%)
Mar 14, 2008 7.045 7.128 6.863 7.016 15,660,648 +0.04(+0.59%)
Mar 13, 2008 6.694 7.062 6.512 6.975 14,743,689 +0.26(+3.94%)
Mar 12, 2008 6.958 7.062 6.706 6.710 7,465,973 -0.22(-3.16%)
Mar 11, 2008 6.719 7.190 6.690 6.929 10,686,607 +0.35(+5.34%)
Mar 10, 2008 6.603 6.744 6.529 6.578 10,278,433 -0.00(-0.06%)
Mar 07, 2008 6.442 6.661 6.438 6.582 12,180,738 +0.08(+1.27%)
Mar 06, 2008 6.587 6.595 6.467 6.500 8,864,593 -0.11(-1.69%)
Mar 05, 2008 6.686 6.781 6.591 6.611 8,568,721 -0.05(-0.81%)
Mar 04, 2008 6.628 6.719 6.558 6.665 10,089,022 -0.04(-0.62%)
Mar 03, 2008 6.735 6.818 6.653 6.706 9,564,468 -0.04(-0.61%)
Feb 29, 2008 6.917 6.921 6.710 6.748 7,856,728 -0.18(-2.57%)
Feb 28, 2008 7.070 7.144 6.921 6.925 7,374,787 -0.19(-2.73%)
Feb 27, 2008 7.041 7.173 6.996 7.120 7,809,902 +0.03(+0.47%)
Feb 26, 2008 7.029 7.165 7.029 7.087 8,347,040 -0.01(-0.17%)
Feb 25, 2008 7.029 7.132 6.942 7.099 10,547,547 -0.00(-0.06%)
Feb 22, 2008 7.144 7.173 6.983 7.103 9,759,668 -0.03(-0.46%)
Feb 21, 2008 7.293 7.314 7.115 7.136 4,142,157 -0.12(-1.71%)
Feb 20, 2008 7.082 7.260 7.062 7.260 5,850,197 +0.13(+1.80%)
Feb 19, 2008 7.277 7.314 7.099 7.132 6,564,476 -0.08(-1.09%)
Feb 18, 2008 7.169 7.289 7.107 7.210 0 +0.00(+0.00%)
Feb 15, 2008 7.169 7.289 7.107 7.210 5,732,249 +0.01(+0.17%)
Feb 14, 2008 7.277 7.326 7.190 7.198 4,269,076 -0.08(-1.14%)
Feb 13, 2008 7.376 7.376 7.169 7.281 5,257,972 -0.02(-0.23%)
Feb 12, 2008 7.227 7.392 7.186 7.297 7,435,652 +0.10(+1.32%)
Feb 11, 2008 7.144 7.285 7.053 7.202 6,897,763 +0.05(+0.69%)
Feb 08, 2008 7.285 7.285 7.016 7.153 8,574,616 -0.13(-1.82%)
Feb 07, 2008 7.157 7.357 7.128 7.285 10,539,657 +0.10(+1.38%)
Feb 06, 2008 7.272 7.343 7.169 7.186 6,142,604 -0.03(-0.46%)
Feb 05, 2008 7.165 7.264 7.120 7.219 11,851,459 -0.06(-0.85%)
Feb 04, 2008 7.339 7.384 7.252 7.281 7,618,308 -0.39(-5.06%)
Feb 01, 2008 7.669 7.719 7.467 7.669 8,913,796 +0.00(+0.05%)
Jan 31, 2008 7.322 7.756 7.231 7.665 16,806,690 +0.24(+3.17%)
Jan 30, 2008 7.264 7.553 7.161 7.429 16,519,339 +0.14(+1.87%)
Jan 29, 2008 7.210 7.359 7.128 7.293 11,851,183 +0.00(+0.06%)
Jan 28, 2008 7.153 7.347 7.053 7.289 7,954,759 +0.14(+1.97%)
Jan 25, 2008 7.231 7.425 6.996 7.149 15,090,906 -0.03(-0.40%)
Jan 24, 2008 7.070 7.206 6.938 7.177 12,160,143 +0.14(+2.06%)
Jan 23, 2008 6.396 7.153 6.351 7.033 18,487,592 +0.48(+7.38%)
Jan 22, 2008 5.967 6.595 5.967 6.549 12,627,595 +0.33(+5.25%)
Jan 21, 2008 6.297 6.343 6.115 6.223 0 +0.00(+0.00%)
Jan 18, 2008 6.297 6.343 6.115 6.223 9,687,902 -0.04(-0.59%)
Jan 17, 2008 6.516 6.570 6.260 6.260 9,027,983 -0.21(-3.32%)
Jan 16, 2008 6.401 6.599 6.343 6.475 7,214,132 +0.03(+0.51%)
Jan 15, 2008 6.434 6.520 6.396 6.442 7,739,436 -0.10(-1.45%)
Jan 14, 2008 6.694 6.764 6.425 6.537 7,192,041 -0.16(-2.35%)
Jan 11, 2008 6.570 6.814 6.487 6.694 8,707,234 +0.04(+0.62%)
Jan 10, 2008 6.492 6.806 6.392 6.653 9,400,870 +0.08(+1.26%)
Jan 09, 2008 6.686 6.702 6.310 6.570 15,278,018 -0.13(-1.97%)
Jan 08, 2008 6.967 7.000 6.682 6.702 6,837,387 -0.18(-2.64%)
Jan 07, 2008 6.855 7.020 6.814 6.884 5,786,863 +0.07(+1.09%)
Jan 04, 2008 6.855 6.884 6.739 6.810 8,398,644 -0.15(-2.14%)
Jan 03, 2008 7.210 7.210 6.946 6.958 8,845,112 -0.20(-2.77%)
Jan 02, 2008 7.190 7.334 7.087 7.157 6,082,605 -0.11(-1.48%)
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.