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

Northfield Bncrp Del (NQ: NFBK )

9.520 +0.050 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2020 7.856 7.985 7.718 7.847 340,298 +0.02(+0.22%)
Sep 29, 2020 7.873 7.899 7.658 7.830 122,014 -0.08(-0.98%)
Sep 28, 2020 7.804 7.985 7.795 7.907 164,310 +0.24(+3.14%)
Sep 25, 2020 7.572 7.718 7.503 7.666 144,001 +0.01(+0.11%)
Sep 24, 2020 7.589 7.843 7.520 7.658 209,942 +0.11(+1.48%)
Sep 23, 2020 7.726 7.942 7.546 7.546 226,426 -0.17(-2.18%)
Sep 22, 2020 8.010 8.071 7.653 7.714 315,532 -0.25(-3.08%)
Sep 21, 2020 8.312 8.380 7.899 7.959 409,853 -0.51(-6.00%)
Sep 18, 2020 8.578 8.587 8.415 8.466 1,344,012 -0.00(-0.05%)
Sep 17, 2020 8.441 8.552 8.389 8.471 279,686 -0.01(-0.10%)
Sep 16, 2020 8.458 8.564 8.372 8.479 259,941 +0.03(+0.41%)
Sep 15, 2020 8.776 8.819 8.432 8.445 165,427 -0.26(-3.01%)
Sep 14, 2020 8.484 8.776 8.458 8.707 316,362 +0.27(+3.16%)
Sep 11, 2020 8.466 8.492 8.329 8.441 292,419 +0.04(+0.51%)
Sep 10, 2020 8.415 8.458 8.277 8.398 279,509 +0.01(+0.10%)
Sep 09, 2020 8.544 8.604 8.372 8.389 292,010 -0.08(-0.96%)
Sep 08, 2020 8.441 8.621 8.363 8.471 340,169 +0.02(+0.25%)
Sep 04, 2020 8.595 8.673 8.359 8.449 199,440 +0.05(+0.61%)
Sep 03, 2020 8.466 8.716 8.355 8.398 197,321 -0.02(-0.20%)
Sep 02, 2020 8.312 8.570 8.312 8.415 229,697 +0.06(+0.72%)
Sep 01, 2020 8.260 8.449 8.260 8.355 258,344 +0.04(+0.52%)
Aug 31, 2020 8.346 8.423 8.260 8.312 313,088 -0.07(-0.82%)
Aug 28, 2020 8.492 8.540 8.191 8.380 372,381 -0.02(-0.20%)
Aug 27, 2020 8.251 8.475 8.251 8.398 225,017 +0.20(+2.41%)
Aug 26, 2020 8.329 8.355 8.182 8.200 177,688 -0.16(-1.95%)
Aug 25, 2020 8.552 8.595 8.225 8.363 411,968 -0.06(-0.72%)
Aug 24, 2020 8.363 8.449 8.251 8.423 312,727 +0.14(+1.66%)
Aug 21, 2020 8.286 8.389 8.234 8.286 2,010,905 +0.02(+0.21%)
Aug 20, 2020 8.174 8.320 8.096 8.269 428,774 +0.06(+0.73%)
Aug 19, 2020 8.320 8.527 8.148 8.208 289,032 -0.03(-0.31%)
Aug 18, 2020 8.466 8.471 8.217 8.234 233,625 -0.22(-2.65%)
Aug 17, 2020 8.432 8.544 8.269 8.458 343,971 +0.02(+0.20%)
Aug 14, 2020 8.346 8.604 8.251 8.441 317,523 +0.04(+0.51%)
Aug 13, 2020 8.699 8.897 8.380 8.398 211,858 -0.35(-4.03%)
Aug 12, 2020 8.888 8.888 8.595 8.750 544,697 +0.05(+0.59%)
Aug 11, 2020 8.845 9.000 8.639 8.699 450,761 +0.01(+0.10%)
Aug 10, 2020 8.682 8.914 8.613 8.690 211,256 +0.07(+0.80%)
Aug 07, 2020 8.165 8.630 8.131 8.621 299,508 +0.38(+4.59%)
Aug 06, 2020 8.346 8.423 8.157 8.243 208,654 -0.16(-1.94%)
Aug 05, 2020 8.174 8.449 8.045 8.406 426,475 +0.27(+3.33%)
Aug 04, 2020 8.148 8.174 7.976 8.135 327,773 +0.04(+0.48%)
Aug 03, 2020 8.250 8.275 8.054 8.096 304,412 -0.08(-0.94%)
Jul 31, 2020 8.088 8.216 7.909 8.173 474,798 +0.04(+0.52%)
Jul 30, 2020 8.207 8.335 8.122 8.130 292,398 -0.27(-3.24%)
Jul 29, 2020 8.428 8.528 8.292 8.403 248,461 +0.04(+0.51%)
Jul 28, 2020 8.250 8.539 8.250 8.360 285,563 +0.12(+1.44%)
Jul 27, 2020 8.615 8.751 8.130 8.241 326,737 -0.31(-3.68%)
Jul 24, 2020 8.947 9.049 8.462 8.556 465,156 -0.32(-3.64%)
Jul 23, 2020 8.615 9.006 8.530 8.879 464,158 +0.38(+4.50%)
Jul 22, 2020 8.641 8.734 8.377 8.496 274,036 -0.27(-3.10%)
Jul 21, 2020 8.224 8.836 8.190 8.768 614,094 +0.69(+8.53%)
Jul 20, 2020 8.794 8.794 8.028 8.079 1,558,859 -0.66(-7.59%)
Jul 17, 2020 9.032 9.032 8.722 8.743 183,075 -0.31(-3.38%)
Jul 16, 2020 9.049 9.185 8.921 9.049 158,965 -0.07(-0.75%)
Jul 15, 2020 8.964 9.194 8.887 9.117 205,199 +0.40(+4.59%)
Jul 14, 2020 8.734 8.879 8.598 8.717 164,254 -0.05(-0.58%)
Jul 13, 2020 8.904 8.904 8.556 8.768 184,155 -0.03(-0.34%)
Jul 10, 2020 8.360 8.811 8.360 8.798 253,272 +0.45(+5.35%)
Jul 09, 2020 8.649 8.649 8.301 8.352 156,753 -0.31(-3.58%)
Jul 08, 2020 8.666 8.777 8.454 8.662 190,066 -0.03(-0.34%)
Jul 07, 2020 8.930 8.930 8.615 8.692 190,879 -0.34(-3.77%)
Jul 06, 2020 9.168 9.228 8.913 9.032 173,330 +0.08(+0.85%)
Jul 02, 2020 9.355 9.474 8.904 8.955 201,653 -0.17(-1.86%)
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.