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 )

2.650 -0.140 (-5.02%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Aug 29, 2008 6.694 6.826 6.669 6.814 0 +0.08(+1.23%)
Aug 28, 2008 6.582 6.731 6.467 6.731 7,742,062 +0.26(+3.96%)
Aug 27, 2008 6.388 6.549 6.388 6.475 5,962,027 +0.08(+1.23%)
Aug 26, 2008 6.339 6.417 6.252 6.396 5,074,793 +0.07(+1.04%)
Aug 25, 2008 6.405 6.463 6.318 6.330 7,376,099 -0.18(-2.73%)
Aug 22, 2008 6.334 6.508 6.264 6.508 10,287,825 +0.22(+3.48%)
Aug 21, 2008 6.310 6.421 6.227 6.289 6,444,207 -0.07(-1.10%)
Aug 20, 2008 6.434 6.434 6.231 6.359 9,142,872 -0.05(-0.71%)
Aug 19, 2008 6.500 6.545 6.351 6.405 7,591,191 -0.14(-2.08%)
Aug 18, 2008 6.694 6.760 6.520 6.541 5,492,443 -0.14(-2.04%)
Aug 15, 2008 6.607 6.731 6.607 6.677 0 +0.08(+1.25%)
Aug 14, 2008 6.421 6.599 6.413 6.595 6,703,972 +0.16(+2.44%)
Aug 13, 2008 6.578 6.669 6.405 6.438 10,337,512 -0.17(-2.50%)
Aug 12, 2008 6.834 6.896 6.566 6.603 7,448,070 -0.33(-4.77%)
Aug 11, 2008 6.620 6.983 6.620 6.934 8,518,683 +0.24(+3.58%)
Aug 08, 2008 6.582 6.719 6.496 6.694 7,021,803 +0.13(+2.02%)
Aug 07, 2008 6.748 6.901 6.508 6.562 10,190,746 -0.24(-3.46%)
Aug 06, 2008 6.781 6.884 6.657 6.797 8,576,615 -0.01(-0.12%)
Aug 05, 2008 6.632 6.834 6.615 6.806 13,732,121 +0.15(+2.23%)
Aug 04, 2008 6.921 6.934 6.562 6.657 11,441,358 -0.31(-4.39%)
Aug 01, 2008 6.880 7.016 6.710 6.963 12,602,351 +0.10(+1.38%)
Jul 31, 2008 6.843 7.025 6.723 6.868 13,600,524 -0.04(-0.60%)
Jul 30, 2008 6.888 7.025 6.715 6.909 11,434,081 +0.06(+0.91%)
Jul 29, 2008 6.537 6.851 6.496 6.847 14,047,858 +0.31(+4.74%)
Jul 28, 2008 6.698 6.851 6.487 6.537 14,794,656 -0.16(-2.41%)
Jul 25, 2008 6.653 6.748 6.450 6.698 20,766,712 +0.09(+1.38%)
Jul 24, 2008 7.198 7.198 6.533 6.607 20,183,686 -0.67(-9.15%)
Jul 23, 2008 7.727 7.851 7.235 7.272 23,207,798 -0.60(-7.61%)
Jul 22, 2008 7.487 7.905 7.339 7.872 11,964,922 +0.28(+3.65%)
Jul 21, 2008 7.615 7.892 7.570 7.595 10,244,339 -0.01(-0.16%)
Jul 18, 2008 7.442 7.644 7.107 7.607 11,797,125 +0.18(+2.39%)
Jul 17, 2008 7.140 7.512 7.095 7.429 15,246,404 +0.32(+4.53%)
Jul 16, 2008 6.566 7.111 6.537 7.107 10,622,625 +0.57(+8.79%)
Jul 15, 2008 6.603 6.830 6.322 6.533 14,072,903 -0.14(-2.17%)
Jul 14, 2008 7.153 7.177 6.607 6.677 13,643,865 -0.40(-5.72%)
Jul 11, 2008 7.165 7.244 6.760 7.082 15,596,750 -0.15(-2.11%)
Jul 10, 2008 7.285 7.384 7.115 7.235 10,337,171 -0.06(-0.79%)
Jul 09, 2008 7.413 7.648 7.281 7.293 15,687,605 -0.09(-1.23%)
Jul 08, 2008 6.859 7.401 6.785 7.384 13,142,832 +0.49(+7.07%)
Jul 07, 2008 7.210 7.223 6.785 6.896 17,676,982 -0.26(-3.69%)
Jul 04, 2008 7.425 7.454 7.120 7.161 7,759,593 +0.00(+0.00%)
Jul 03, 2008 7.425 7.454 7.120 7.161 7,759,593 -0.23(-3.08%)
Jul 02, 2008 7.363 7.607 7.359 7.388 15,156,178 +0.06(+0.79%)
Jul 01, 2008 7.260 7.405 6.938 7.330 19,279,890 -0.04(-0.56%)
Jun 30, 2008 7.533 7.628 7.330 7.372 16,782,794 -0.27(-3.57%)
Jun 27, 2008 7.839 7.954 7.570 7.644 12,917,568 -0.19(-2.48%)
Jun 26, 2008 7.901 8.029 7.818 7.839 9,197,152 -0.12(-1.56%)
Jun 25, 2008 7.872 8.169 7.843 7.963 11,033,747 -0.11(-1.38%)
Jun 24, 2008 8.053 8.190 7.834 8.074 10,725,014 +0.00(+0.00%)
Jun 23, 2008 8.272 8.289 8.058 8.074 6,622,488 -0.12(-1.51%)
Jun 20, 2008 8.107 8.281 8.029 8.198 18,105,234 +0.09(+1.12%)
Jun 19, 2008 8.272 8.339 7.983 8.107 11,622,751 -0.20(-2.39%)
Jun 18, 2008 8.243 8.388 8.128 8.305 9,382,741 +0.04(+0.45%)
Jun 17, 2008 8.326 8.429 8.227 8.268 10,684,816 -0.01(-0.15%)
Jun 16, 2008 8.227 8.330 8.041 8.281 8,487,045 +0.01(+0.10%)
Jun 13, 2008 8.144 8.272 8.012 8.272 11,244,963 +0.21(+2.56%)
Jun 12, 2008 8.074 8.256 8.004 8.066 11,787,249 +0.05(+0.62%)
Jun 11, 2008 8.173 8.268 7.967 8.016 9,664,807 -0.14(-1.77%)
Jun 10, 2008 8.195 8.289 8.037 8.161 12,004,950 +0.00(+0.05%)
Jun 09, 2008 8.219 8.378 8.120 8.157 7,740,813 -0.08(-0.95%)
Jun 06, 2008 8.334 8.425 8.215 8.235 7,082,254 -0.24(-2.78%)
Jun 05, 2008 8.429 8.553 8.409 8.471 8,984,864 +0.06(+0.74%)
Jun 04, 2008 8.243 8.491 8.182 8.409 11,018,987 +0.15(+1.85%)
Jun 03, 2008 8.483 8.533 8.188 8.256 10,183,962 -0.21(-2.49%)
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.