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:

New York Community Bancorp (NY: NYCB )

3.220 -0.120 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.981 8.046 7.907 7.981 7,789,642 -0.06(-0.81%)
Dec 29, 2022 7.907 8.064 7.888 8.046 6,623,721 +0.16(+2.00%)
Dec 28, 2022 8.027 8.064 7.888 7.888 7,896,520 -0.14(-1.73%)
Dec 27, 2022 7.999 8.055 7.888 8.027 6,873,491 +0.03(+0.35%)
Dec 23, 2022 7.962 8.037 7.916 7.999 5,724,420 +0.02(+0.23%)
Dec 22, 2022 8.027 8.069 7.730 7.981 14,319,162 -0.13(-1.60%)
Dec 21, 2022 8.083 8.222 8.069 8.111 10,774,542 +0.08(+1.04%)
Dec 20, 2022 8.064 8.139 7.999 8.027 11,358,197 -0.05(-0.57%)
Dec 19, 2022 8.092 8.185 7.962 8.074 13,700,915 -0.02(-0.23%)
Dec 16, 2022 8.009 8.166 7.981 8.092 16,076,044 +0.00(+0.00%)
Dec 15, 2022 8.101 8.157 8.046 8.092 8,997,489 -0.12(-1.47%)
Dec 14, 2022 8.315 8.408 8.157 8.213 10,357,302 -0.09(-1.12%)
Dec 13, 2022 8.231 8.445 8.166 8.306 14,657,894 +0.24(+2.99%)
Dec 12, 2022 8.055 8.111 7.879 8.064 8,305,764 +0.05(+0.58%)
Dec 09, 2022 7.925 8.120 7.925 8.018 10,899,726 +0.13(+1.65%)
Dec 08, 2022 8.037 8.060 7.837 7.888 9,836,655 -0.08(-1.05%)
Dec 07, 2022 7.944 8.083 7.907 7.972 13,895,939 -0.04(-0.46%)
Dec 06, 2022 7.934 8.009 7.726 8.009 19,038,956 +0.09(+1.17%)
Dec 05, 2022 8.361 8.361 7.879 7.916 16,390,168 -0.48(-5.75%)
Dec 02, 2022 8.445 8.491 8.352 8.398 13,531,658 -0.13(-1.52%)
Dec 01, 2022 8.640 8.742 8.454 8.528 16,379,736 -0.15(-1.71%)
Nov 30, 2022 8.547 8.723 8.371 8.677 79,309,768 +0.08(+0.97%)
Nov 29, 2022 8.603 8.649 8.501 8.593 13,734,915 -0.02(-0.22%)
Nov 28, 2022 8.658 8.733 8.566 8.612 8,991,203 -0.17(-1.90%)
Nov 25, 2022 8.779 8.835 8.751 8.779 3,023,016 +0.00(+0.00%)
Nov 23, 2022 8.760 8.788 8.672 8.779 5,444,845 +0.03(+0.32%)
Nov 22, 2022 8.733 8.797 8.677 8.751 5,204,977 +0.05(+0.53%)
Nov 21, 2022 8.649 8.714 8.630 8.705 5,026,632 +0.02(+0.21%)
Nov 18, 2022 8.909 8.955 8.612 8.686 8,278,772 -0.09(-1.06%)
Nov 17, 2022 8.835 8.909 8.705 8.779 8,667,804 -0.19(-2.17%)
Nov 16, 2022 9.187 9.187 8.937 8.974 6,706,586 -0.21(-2.32%)
Nov 15, 2022 9.299 9.447 9.150 9.187 11,975,108 +0.07(+0.81%)
Nov 14, 2022 9.289 9.336 9.057 9.113 11,167,293 -0.22(-2.39%)
Nov 11, 2022 9.011 9.498 9.006 9.336 19,077,624 +0.36(+4.03%)
Nov 10, 2022 8.296 8.992 8.296 8.974 20,350,400 +0.89(+11.02%)
Nov 09, 2022 8.278 8.278 8.037 8.083 8,384,904 -0.24(-2.90%)
Nov 08, 2022 8.259 8.454 8.204 8.324 9,978,823 +0.06(+0.67%)
Nov 07, 2022 8.306 8.352 8.074 8.269 12,469,557 +0.02(+0.22%)
Nov 04, 2022 8.148 8.352 8.101 8.250 21,782,892 +0.16(+1.95%)
Nov 03, 2022 8.192 8.211 8.019 8.092 25,424,836 -0.15(-1.88%)
Nov 02, 2022 8.447 8.224 8.247 26,173,346 -0.23(-2.69%)
Nov 01, 2022 8.593 8.616 8.383 8.475 33,376,658 +0.00(+0.00%)
Oct 31, 2022 8.393 8.670 8.383 8.475 27,989,764 +0.05(+0.54%)
Oct 28, 2022 8.383 8.839 8.292 8.429 55,981,700 +0.46(+5.83%)
Oct 27, 2022 7.992 8.183 7.933 7.965 15,180,842 +0.07(+0.92%)
Oct 26, 2022 7.919 8.211 7.737 7.892 22,214,194 -0.25(-3.13%)
Oct 25, 2022 7.919 8.165 7.865 8.147 9,278,668 +0.20(+2.52%)
Oct 24, 2022 7.755 7.983 7.742 7.947 8,067,084 +0.22(+2.83%)
Oct 21, 2022 7.582 7.755 7.523 7.728 8,966,367 +0.18(+2.41%)
Oct 20, 2022 7.810 7.869 7.496 7.546 13,741,739 -0.25(-3.15%)
Oct 19, 2022 7.828 7.933 7.701 7.792 9,699,254 -0.13(-1.61%)
Oct 18, 2022 8.138 8.201 7.810 7.919 13,287,460 -0.06(-0.80%)
Oct 17, 2022 7.892 8.015 7.892 7.983 8,077,901 +0.21(+2.69%)
Oct 14, 2022 7.846 7.992 7.714 7.774 8,366,487 -0.06(-0.81%)
Oct 13, 2022 7.528 7.910 7.437 7.837 8,600,752 +0.21(+2.74%)
Oct 12, 2022 7.701 7.710 7.601 7.628 6,091,737 -0.08(-1.06%)
Oct 11, 2022 7.646 7.810 7.610 7.710 8,910,782 +0.05(+0.59%)
Oct 10, 2022 7.755 7.919 7.664 7.664 7,970,248 -0.03(-0.36%)
Oct 07, 2022 7.883 7.883 7.683 7.692 12,027,348 -0.28(-3.54%)
Oct 06, 2022 8.110 8.256 7.728 7.974 20,791,192 -0.23(-2.77%)
Oct 05, 2022 8.183 8.256 8.001 8.201 8,632,940 -0.15(-1.85%)
Oct 04, 2022 8.201 8.379 8.192 8.356 6,389,484 +0.28(+3.49%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.