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 )

8.340 -0.160 (-1.88%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2020 9.819 10.14 9.333 9.623 351,007 -0.49(-4.81%)
Apr 29, 2020 9.965 10.27 9.777 10.11 262,056 +0.52(+5.43%)
Apr 28, 2020 9.649 9.947 9.469 9.589 140,540 +0.20(+2.18%)
Apr 27, 2020 8.974 9.495 8.974 9.384 159,805 +0.47(+5.27%)
Apr 24, 2020 8.880 9.149 8.752 8.914 257,887 +0.03(+0.29%)
Apr 23, 2020 8.667 9.145 8.667 8.889 136,271 +0.15(+1.76%)
Apr 22, 2020 9.034 9.034 8.633 8.735 182,365 -0.10(-1.11%)
Apr 21, 2020 8.470 8.931 8.411 8.833 153,289 +0.04(+0.44%)
Apr 20, 2020 8.769 9.059 8.607 8.795 158,660 -0.21(-2.37%)
Apr 17, 2020 8.795 9.111 8.795 9.008 203,428 +0.47(+5.50%)
Apr 16, 2020 8.692 9.217 8.338 8.539 190,910 -0.22(-2.53%)
Apr 15, 2020 8.880 9.145 8.709 8.761 209,027 -0.50(-5.35%)
Apr 14, 2020 9.512 9.512 9.059 9.256 192,629 +0.03(+0.37%)
Apr 13, 2020 9.794 9.794 9.102 9.222 167,131 -0.59(-6.01%)
Apr 09, 2020 9.136 9.854 9.136 9.811 176,140 +0.82(+9.12%)
Apr 08, 2020 9.077 9.094 8.837 8.991 170,782 +0.15(+1.74%)
Apr 07, 2020 9.145 9.247 8.709 8.837 168,844 -0.03(-0.39%)
Apr 06, 2020 8.795 8.966 8.539 8.872 275,908 +0.42(+4.95%)
Apr 03, 2020 9.051 9.136 8.214 8.453 173,330 -0.65(-7.13%)
Apr 02, 2020 8.726 9.247 8.641 9.102 134,405 +0.20(+2.21%)
Apr 01, 2020 9.341 9.341 8.829 8.906 199,060 -0.65(-6.79%)
Mar 31, 2020 9.794 9.802 9.324 9.555 313,801 -0.19(-1.93%)
Mar 30, 2020 9.341 9.990 9.094 9.743 163,658 +0.50(+5.36%)
Mar 27, 2020 9.538 9.785 9.179 9.247 322,183 -0.49(-5.00%)
Mar 26, 2020 9.077 9.734 9.077 9.734 222,863 +0.72(+7.95%)
Mar 25, 2020 9.000 9.264 8.504 9.017 204,202 -0.05(-0.56%)
Mar 24, 2020 9.153 9.230 8.526 9.068 214,828 +0.16(+1.82%)
Mar 23, 2020 8.846 9.183 8.180 8.906 282,381 +0.26(+3.06%)
Mar 20, 2020 10.37 10.63 8.641 8.641 451,243 -1.67(-16.16%)
Mar 19, 2020 10.77 11.29 10.26 10.31 280,986 -0.53(-4.89%)
Mar 18, 2020 10.78 11.19 10.14 10.84 251,281 -0.60(-5.23%)
Mar 17, 2020 9.768 11.50 9.444 11.43 434,786 +1.83(+19.02%)
Mar 16, 2020 9.401 9.922 9.375 9.606 317,681 -0.76(-7.33%)
Mar 13, 2020 10.29 10.43 9.862 10.37 344,903 +0.54(+5.47%)
Mar 12, 2020 10.06 10.45 9.580 9.828 327,380 -0.85(-7.92%)
Mar 11, 2020 10.53 10.74 10.46 10.67 297,258 -0.14(-1.26%)
Mar 10, 2020 10.54 10.88 10.15 10.81 164,594 +0.55(+5.32%)
Mar 09, 2020 11.09 11.22 10.15 10.26 176,813 -1.62(-13.65%)
Mar 06, 2020 11.73 12.04 11.64 11.89 285,057 -0.16(-1.35%)
Mar 05, 2020 12.13 12.27 11.85 12.05 378,370 -0.33(-2.69%)
Mar 04, 2020 12.24 12.42 12.02 12.38 115,477 +0.24(+1.97%)
Mar 03, 2020 12.43 12.62 12.01 12.14 240,476 -0.38(-3.00%)
Mar 02, 2020 12.08 12.54 11.82 12.52 140,042 +0.45(+3.75%)
Feb 28, 2020 11.98 12.35 11.81 12.07 373,596 -0.35(-2.82%)
Feb 27, 2020 12.74 12.95 12.40 12.42 223,492 -0.44(-3.39%)
Feb 26, 2020 13.11 13.23 12.81 12.85 158,823 -0.16(-1.25%)
Feb 25, 2020 13.26 13.32 12.96 13.01 303,479 -0.26(-1.93%)
Feb 24, 2020 13.23 13.32 13.16 13.27 98,531 -0.12(-0.92%)
Feb 21, 2020 13.55 13.55 13.37 13.39 159,744 -0.13(-0.98%)
Feb 20, 2020 13.46 13.61 13.45 13.53 79,592 -0.01(-0.06%)
Feb 19, 2020 13.43 13.60 13.43 13.53 103,926 +0.10(+0.76%)
Feb 18, 2020 13.47 13.56 13.39 13.43 110,577 -0.07(-0.51%)
Feb 14, 2020 13.61 13.67 13.47 13.50 108,097 -0.15(-1.06%)
Feb 13, 2020 13.59 13.67 13.55 13.64 56,087 +0.04(+0.31%)
Feb 12, 2020 13.65 13.65 13.43 13.60 128,049 +0.06(+0.47%)
Feb 11, 2020 13.70 13.74 13.48 13.54 113,263 -0.10(-0.72%)
Feb 10, 2020 13.59 13.66 13.59 13.64 103,447 -0.02(-0.12%)
Feb 07, 2020 13.72 13.75 13.60 13.65 67,333 -0.08(-0.56%)
Feb 06, 2020 13.85 13.85 13.67 13.73 93,599 -0.03(-0.25%)
Feb 05, 2020 13.75 13.77 13.60 13.76 143,829 +0.10(+0.75%)
Feb 04, 2020 13.76 13.77 13.63 13.66 165,354 -0.00(-0.03%)
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.