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 )

2.970 -0.100 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2011 5.776 5.837 5.767 5.805 4,891,158 +0.00(+0.00%)
Dec 29, 2011 5.701 5.819 5.697 5.805 3,569,167 +0.10(+1.81%)
Dec 28, 2011 5.809 5.809 5.692 5.701 6,085,644 -0.10(-1.78%)
Dec 27, 2011 5.786 5.828 5.776 5.805 4,587,295 -0.01(-0.24%)
Dec 23, 2011 5.800 5.847 5.739 5.819 4,913,078 +0.13(+2.31%)
Dec 21, 2011 5.636 5.706 5.575 5.687 9,872,408 +0.05(+0.83%)
Dec 20, 2011 5.593 5.654 5.579 5.640 12,067,589 +0.13(+2.30%)
Dec 19, 2011 5.631 5.664 5.486 5.514 8,983,950 -0.10(-1.84%)
Dec 16, 2011 5.659 5.725 5.598 5.617 23,168,802 -0.01(-0.25%)
Dec 15, 2011 5.607 5.701 5.598 5.631 10,765,174 +0.07(+1.27%)
Dec 14, 2011 5.556 5.666 5.546 5.561 9,198,596 -0.05(-0.84%)
Dec 13, 2011 5.650 5.737 5.556 5.607 9,581,363 -0.02(-0.42%)
Dec 12, 2011 5.584 5.636 5.537 5.631 7,648,732 -0.01(-0.25%)
Dec 09, 2011 5.481 5.683 5.460 5.645 9,271,421 +0.18(+3.35%)
Dec 08, 2011 5.500 5.556 5.443 5.462 12,120,857 -0.08(-1.36%)
Dec 07, 2011 5.532 5.551 5.429 5.537 9,925,646 -0.05(-0.84%)
Dec 06, 2011 5.500 5.622 5.443 5.584 8,927,453 +0.02(+0.34%)
Dec 05, 2011 5.659 5.659 5.532 5.565 10,349,632 -0.02(-0.42%)
Dec 02, 2011 5.607 5.640 5.556 5.589 9,333,988 +0.04(+0.68%)
Dec 01, 2011 5.622 5.636 5.537 5.551 7,930,279 -0.10(-1.74%)
Nov 30, 2011 5.546 5.650 5.490 5.650 9,635,004 +0.24(+4.51%)
Nov 29, 2011 5.439 5.453 5.363 5.406 4,609,017 -0.03(-0.52%)
Nov 28, 2011 5.500 5.523 5.373 5.434 6,823,693 +0.09(+1.76%)
Nov 25, 2011 5.312 5.387 5.284 5.340 2,779,922 +0.03(+0.53%)
Nov 23, 2011 5.396 5.415 5.307 5.312 9,390,821 -0.12(-2.16%)
Nov 22, 2011 5.490 5.523 5.396 5.429 5,255,661 -0.06(-1.03%)
Nov 21, 2011 5.523 5.603 5.453 5.486 7,611,994 -0.11(-2.01%)
Nov 18, 2011 5.636 5.654 5.575 5.598 6,458,305 +0.01(+0.17%)
Nov 17, 2011 5.683 5.720 5.561 5.589 9,152,461 -0.01(-0.25%)
Nov 16, 2011 5.640 5.744 5.598 5.603 6,714,558 -0.08(-1.49%)
Nov 15, 2011 5.603 5.720 5.589 5.687 7,007,347 +0.06(+1.08%)
Nov 14, 2011 5.720 5.744 5.589 5.626 10,942,742 -0.11(-1.96%)
Nov 11, 2011 5.786 5.809 5.701 5.739 10,452,367 +0.02(+0.33%)
Nov 10, 2011 5.828 5.861 5.683 5.720 12,883,737 -0.01(-0.16%)
Nov 09, 2011 5.988 6.002 5.683 5.730 15,362,136 -0.38(-6.22%)
Nov 08, 2011 6.039 6.128 5.978 6.110 6,309,906 +0.10(+1.64%)
Nov 07, 2011 5.922 6.011 5.894 6.011 6,787,017 +0.09(+1.51%)
Nov 04, 2011 5.974 5.983 5.870 5.922 5,963,549 -0.12(-1.94%)
Nov 03, 2011 6.002 6.077 5.876 6.039 10,180,448 +0.07(+1.10%)
Nov 02, 2011 5.946 6.015 5.872 5.974 11,415,020 +0.15(+2.61%)
Nov 01, 2011 5.927 6.013 5.803 5.822 14,026,046 -0.30(-4.96%)
Oct 31, 2011 6.194 6.245 6.107 6.125 9,616,249 -0.08(-1.33%)
Oct 28, 2011 6.204 6.282 6.112 6.208 9,193,057 +0.00(+0.00%)
Oct 27, 2011 6.102 6.240 6.001 6.208 14,774,271 +0.29(+4.82%)
Oct 26, 2011 5.918 5.939 5.838 5.923 9,463,697 +0.12(+1.98%)
Oct 25, 2011 5.785 5.868 5.753 5.808 13,496,609 -0.01(-0.16%)
Oct 24, 2011 5.730 5.842 5.684 5.817 7,933,210 +0.11(+1.85%)
Oct 21, 2011 5.693 5.723 5.610 5.711 13,789,008 +0.10(+1.80%)
Oct 20, 2011 5.642 5.684 5.518 5.610 12,536,430 +0.01(+0.25%)
Oct 19, 2011 5.960 5.964 5.569 5.596 19,376,936 -0.33(-5.52%)
Oct 18, 2011 5.684 5.962 5.661 5.923 13,072,880 +0.26(+4.63%)
Oct 17, 2011 5.794 5.812 5.647 5.661 9,912,810 -0.19(-3.23%)
Oct 14, 2011 5.914 5.941 5.753 5.849 9,219,186 +0.00(+0.08%)
Oct 13, 2011 5.858 5.872 5.688 5.845 9,564,325 -0.06(-1.09%)
Oct 12, 2011 5.753 5.978 5.743 5.909 12,652,286 +0.17(+3.05%)
Oct 11, 2011 5.720 5.753 5.647 5.734 8,952,093 -0.03(-0.56%)
Oct 10, 2011 5.670 5.766 5.624 5.766 10,792,427 +0.22(+3.90%)
Oct 07, 2011 5.776 5.776 5.541 5.550 10,393,765 -0.22(-3.83%)
Oct 06, 2011 5.658 5.776 5.592 5.771 15,662,624 +0.17(+3.04%)
Oct 05, 2011 5.472 5.633 5.371 5.601 12,353,989 +0.12(+2.27%)
Oct 04, 2011 5.196 5.476 5.122 5.476 14,474,662 +0.23(+4.39%)
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.