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:

Valley National Bancorp (NQ: VLY )

8.000 -0.220 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 8.210 8.210 7.985 8.000 5,430,743 -0.22(-2.68%)
Feb 27, 2024 8.330 8.330 8.150 8.220 3,900,696 +0.02(+0.24%)
Feb 26, 2024 8.370 8.430 8.100 8.200 3,983,012 -0.24(-2.84%)
Feb 23, 2024 8.400 8.525 8.290 8.440 4,786,084 -0.03(-0.35%)
Feb 22, 2024 8.530 8.610 8.315 8.470 5,623,457 +0.19(+2.29%)
Feb 21, 2024 8.290 8.340 8.170 8.280 3,486,863 -0.05(-0.60%)
Feb 20, 2024 8.350 8.445 8.260 8.330 5,117,508 -0.18(-2.12%)
Feb 16, 2024 8.450 8.600 8.310 8.510 4,991,592 -0.13(-1.50%)
Feb 15, 2024 8.450 8.715 8.380 8.640 8,814,995 +0.29(+3.47%)
Feb 14, 2024 8.270 8.380 8.095 8.350 4,487,041 +0.20(+2.45%)
Feb 13, 2024 8.520 8.570 7.950 8.150 8,782,103 -0.75(-8.43%)
Feb 12, 2024 8.460 9.010 8.430 8.900 7,097,174 +0.47(+5.58%)
Feb 09, 2024 8.240 8.640 8.110 8.430 7,198,570 +0.19(+2.24%)
Feb 08, 2024 7.980 8.480 7.890 8.245 7,355,360 +0.26(+3.32%)
Feb 07, 2024 8.070 8.250 7.350 7.980 24,093,016 -0.19(-2.33%)
Feb 06, 2024 8.860 8.955 8.000 8.170 14,624,047 -0.71(-8.00%)
Feb 05, 2024 9.050 9.050 8.770 8.880 8,744,205 -0.33(-3.58%)
Feb 02, 2024 8.720 9.365 8.690 9.210 11,167,900 +0.25(+2.79%)
Feb 01, 2024 9.720 9.715 8.480 8.960 15,487,243 -0.66(-6.86%)
Jan 31, 2024 9.810 10.11 9.115 9.620 12,597,718 -0.81(-7.77%)
Jan 30, 2024 10.46 10.63 10.42 10.43 2,403,677 -0.11(-1.04%)
Jan 29, 2024 10.33 10.55 10.23 10.54 2,476,933 +0.20(+1.93%)
Jan 26, 2024 10.39 10.45 10.17 10.34 2,952,925 +0.02(+0.19%)
Jan 25, 2024 10.15 10.67 10.03 10.32 5,880,560 -0.48(-4.44%)
Jan 24, 2024 10.67 10.88 10.63 10.80 6,100,569 +0.18(+1.69%)
Jan 23, 2024 10.80 10.80 10.55 10.62 3,058,842 -0.08(-0.75%)
Jan 22, 2024 10.48 10.72 10.45 10.70 2,861,034 +0.34(+3.28%)
Jan 19, 2024 10.11 10.37 10.00 10.36 2,852,821 +0.30(+2.98%)
Jan 18, 2024 10.05 10.10 9.935 10.06 2,283,909 +0.07(+0.70%)
Jan 17, 2024 9.800 10.06 9.660 9.990 2,711,466 -0.06(-0.60%)
Jan 16, 2024 10.02 10.17 9.925 10.05 2,925,703 -0.16(-1.57%)
Jan 12, 2024 10.51 10.51 10.13 10.21 2,248,722 -0.17(-1.64%)
Jan 11, 2024 10.49 10.49 10.15 10.38 3,355,323 -0.20(-1.89%)
Jan 10, 2024 10.60 10.62 10.37 10.58 2,203,916 -0.02(-0.19%)
Jan 09, 2024 10.49 10.64 10.45 10.60 2,337,724 -0.10(-0.93%)
Jan 08, 2024 10.46 10.70 10.40 10.70 2,100,979 +0.22(+2.10%)
Jan 05, 2024 10.33 10.64 10.30 10.48 2,837,631 +0.03(+0.29%)
Jan 04, 2024 10.41 10.57 10.35 10.45 3,159,548 +0.07(+0.67%)
Jan 03, 2024 10.62 10.75 10.36 10.38 3,286,890 -0.41(-3.80%)
Jan 02, 2024 10.69 10.96 10.68 10.79 3,165,209 -0.07(-0.64%)
Dec 29, 2023 11.02 11.02 10.84 10.86 2,738,161 -0.19(-1.72%)
Dec 28, 2023 10.94 11.05 10.89 11.05 2,583,044 +0.01(+0.09%)
Dec 27, 2023 11.12 11.12 10.98 11.04 2,110,797 -0.06(-0.54%)
Dec 26, 2023 10.99 11.18 10.88 11.10 2,400,343 +0.19(+1.74%)
Dec 22, 2023 10.98 11.09 10.86 10.91 2,196,410 +0.02(+0.18%)
Dec 21, 2023 10.98 10.99 10.77 10.89 3,549,244 +0.09(+0.83%)
Dec 20, 2023 11.11 11.15 10.80 10.80 4,171,650 -0.30(-2.70%)
Dec 19, 2023 11.06 11.21 10.97 11.10 4,241,194 +0.12(+1.09%)
Dec 18, 2023 11.16 11.22 10.86 10.98 6,057,680 -0.09(-0.81%)
Dec 15, 2023 10.99 11.12 10.93 11.07 9,259,793 +0.04(+0.36%)
Dec 14, 2023 10.71 11.19 10.70 11.03 8,163,862 +0.65(+6.26%)
Dec 13, 2023 9.680 10.39 9.570 10.38 5,549,376 +0.68(+7.01%)
Dec 12, 2023 9.829 9.829 9.680 9.700 2,308,990 -0.16(-1.60%)
Dec 11, 2023 9.868 9.987 9.744 9.858 2,508,882 +0.02(+0.20%)
Dec 08, 2023 9.799 9.992 9.730 9.838 2,754,142 +0.01(+0.10%)
Dec 07, 2023 9.730 9.883 9.643 9.829 3,378,785 +0.17(+1.74%)
Dec 06, 2023 9.641 10.08 9.611 9.660 4,326,563 +0.16(+1.66%)
Dec 05, 2023 9.631 9.660 9.473 9.502 3,070,686 -0.20(-2.04%)
Dec 04, 2023 9.433 9.740 9.423 9.700 3,554,824 +0.20(+2.08%)
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.