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 (%)
Mar 28, 2024 9.650 9.800 9.630 9.720 170,481 +0.08(+0.83%)
Mar 27, 2024 9.390 9.640 9.380 9.640 182,033 +0.31(+3.32%)
Mar 26, 2024 9.440 9.530 9.250 9.330 100,639 -0.08(-0.85%)
Mar 25, 2024 9.370 9.470 9.305 9.410 113,062 +0.07(+0.75%)
Mar 22, 2024 9.660 9.660 9.300 9.340 119,090 -0.25(-2.61%)
Mar 21, 2024 9.670 9.860 9.500 9.590 177,612 -0.01(-0.10%)
Mar 20, 2024 9.220 9.720 9.175 9.600 123,644 +0.31(+3.34%)
Mar 19, 2024 9.160 9.491 9.130 9.290 133,611 +0.06(+0.65%)
Mar 18, 2024 9.460 9.470 9.220 9.230 153,813 -0.25(-2.64%)
Mar 15, 2024 9.320 9.510 9.190 9.480 597,346 +0.21(+2.27%)
Mar 14, 2024 9.680 9.680 9.220 9.270 183,808 -0.47(-4.83%)
Mar 13, 2024 9.830 9.945 9.690 9.740 121,247 -0.13(-1.32%)
Mar 12, 2024 9.990 10.07 9.860 9.870 143,021 -0.21(-2.08%)
Mar 11, 2024 10.13 10.27 10.05 10.08 117,357 -0.13(-1.27%)
Mar 08, 2024 10.08 10.50 10.03 10.21 269,821 +0.23(+2.30%)
Mar 07, 2024 10.27 10.41 9.940 9.980 208,053 -0.16(-1.58%)
Mar 06, 2024 10.14 10.26 9.810 10.14 162,827 -0.01(-0.10%)
Mar 05, 2024 9.980 10.24 9.880 10.15 157,804 +0.17(+1.70%)
Mar 04, 2024 10.08 10.26 9.960 9.980 233,614 -0.08(-0.80%)
Mar 01, 2024 10.04 10.20 9.815 10.06 249,865 -0.04(-0.40%)
Feb 29, 2024 10.08 10.26 9.950 10.10 494,524 +0.24(+2.43%)
Feb 28, 2024 9.880 10.01 9.850 9.860 168,974 -0.10(-1.00%)
Feb 27, 2024 10.11 10.18 9.910 9.960 155,268 -0.13(-1.29%)
Feb 26, 2024 10.00 10.14 9.950 10.09 189,200 +0.06(+0.60%)
Feb 23, 2024 10.02 10.11 9.890 10.03 281,663 +0.04(+0.40%)
Feb 22, 2024 10.27 10.27 9.950 9.990 258,025 -0.33(-3.20%)
Feb 21, 2024 10.50 10.58 10.27 10.32 135,198 -0.19(-1.81%)
Feb 20, 2024 10.65 10.80 10.46 10.51 215,530 -0.16(-1.50%)
Feb 16, 2024 10.78 10.88 10.47 10.67 850,268 -0.24(-2.20%)
Feb 15, 2024 10.69 10.93 10.46 10.91 265,375 +0.30(+2.83%)
Feb 14, 2024 10.65 10.82 10.42 10.61 170,241 +0.08(+0.76%)
Feb 13, 2024 10.80 11.24 10.45 10.53 208,912 -0.64(-5.73%)
Feb 12, 2024 11.03 11.32 11.00 11.17 214,823 +0.18(+1.64%)
Feb 09, 2024 10.73 11.02 10.57 10.99 250,857 +0.26(+2.42%)
Feb 08, 2024 10.43 10.73 10.37 10.73 371,324 +0.31(+2.98%)
Feb 07, 2024 10.88 10.98 10.39 10.42 199,377 -0.44(-4.05%)
Feb 06, 2024 11.05 11.21 10.79 10.86 187,729 -0.26(-2.34%)
Feb 05, 2024 11.23 11.29 11.05 11.12 219,332 -0.25(-2.17%)
Feb 02, 2024 11.37 11.55 11.32 11.37 168,263 -0.24(-2.04%)
Feb 01, 2024 11.95 12.07 11.39 11.60 289,410 -0.29(-2.41%)
Jan 31, 2024 12.37 12.44 11.88 11.89 291,078 -0.71(-5.65%)
Jan 30, 2024 13.00 13.00 12.25 12.60 344,785 -0.48(-3.70%)
Jan 29, 2024 13.12 13.26 12.96 13.09 291,849 -0.07(-0.53%)
Jan 26, 2024 13.16 13.28 13.06 13.16 139,133 +0.04(+0.30%)
Jan 25, 2024 12.96 13.32 12.73 13.12 197,107 +0.41(+3.19%)
Jan 24, 2024 12.68 12.76 12.60 12.71 179,129 +0.20(+1.58%)
Jan 23, 2024 12.76 12.77 12.50 12.51 176,545 -0.15(-1.17%)
Jan 22, 2024 12.43 12.67 12.43 12.66 165,377 +0.34(+2.73%)
Jan 19, 2024 12.13 12.34 11.99 12.33 154,907 +0.30(+2.46%)
Jan 18, 2024 12.07 12.11 11.97 12.03 140,533 +0.05(+0.41%)
Jan 17, 2024 11.77 12.00 11.77 11.98 180,246 -0.01(-0.08%)
Jan 16, 2024 11.86 12.12 11.82 11.99 212,185 -0.03(-0.25%)
Jan 12, 2024 12.13 12.19 11.99 12.02 158,858 -0.05(-0.41%)
Jan 11, 2024 12.00 12.08 11.91 12.07 225,063 -0.01(-0.08%)
Jan 10, 2024 12.01 12.10 11.94 12.08 202,548 +0.00(+0.00%)
Jan 09, 2024 12.02 12.11 11.99 12.08 151,881 -0.11(-0.89%)
Jan 08, 2024 12.13 12.32 12.08 12.19 132,037 +0.04(+0.33%)
Jan 05, 2024 12.08 12.36 12.08 12.15 253,909 -0.03(-0.24%)
Jan 04, 2024 12.08 12.26 12.08 12.18 207,168 +0.09(+0.74%)
Jan 03, 2024 12.30 12.38 12.08 12.09 203,049 -0.33(-2.63%)
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.