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 )

3.450 -0.140 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
May 01, 2008 7.686 8.062 7.686 7.971 9,328,994 +0.26(+3.32%)
Apr 30, 2008 7.772 7.851 7.657 7.715 5,761,024 -0.06(-0.74%)
Apr 29, 2008 7.752 7.834 7.657 7.772 8,703,181 +0.02(+0.21%)
Apr 28, 2008 7.954 7.954 7.735 7.756 12,389,352 -0.17(-2.19%)
Apr 25, 2008 7.938 7.987 7.818 7.929 7,473,183 -0.01(-0.10%)
Apr 24, 2008 7.558 7.967 7.545 7.938 12,478,864 +0.40(+5.26%)
Apr 23, 2008 7.797 7.851 7.504 7.541 6,080,204 -0.24(-3.13%)
Apr 22, 2008 7.487 7.830 7.405 7.785 9,879,569 +0.27(+3.63%)
Apr 21, 2008 7.562 7.611 7.475 7.512 4,229,382 -0.10(-1.25%)
Apr 18, 2008 7.768 7.768 7.562 7.607 9,015,670 -0.06(-0.75%)
Apr 17, 2008 7.529 7.731 7.367 7.665 10,319,286 +0.09(+1.20%)
Apr 16, 2008 7.390 7.665 7.390 7.574 6,945,705 +0.24(+3.21%)
Apr 15, 2008 7.235 7.347 7.190 7.339 5,867,355 +0.21(+2.90%)
Apr 14, 2008 7.367 7.376 7.111 7.132 8,983,766 -0.25(-3.41%)
Apr 11, 2008 7.392 7.587 7.384 7.384 6,681,906 -0.09(-1.22%)
Apr 10, 2008 7.520 7.553 7.413 7.475 7,354,393 -0.06(-0.82%)
Apr 09, 2008 7.760 7.785 7.512 7.537 6,930,810 -0.23(-2.93%)
Apr 08, 2008 7.719 7.789 7.624 7.764 7,184,314 +0.00(+0.05%)
Apr 07, 2008 7.686 7.793 7.653 7.760 4,599,193 +0.14(+1.84%)
Apr 04, 2008 7.723 7.814 7.595 7.620 6,370,032 -0.12(-1.50%)
Apr 03, 2008 7.735 7.826 7.644 7.735 6,104,747 -0.02(-0.32%)
Apr 02, 2008 7.715 7.913 7.653 7.760 8,454,725 +0.05(+0.59%)
Apr 01, 2008 7.578 7.814 7.355 7.715 17,490,948 +0.19(+2.47%)
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%)
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.