Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northfield Bncrp Del (NQ: NFBK )

8.230 +0.080 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 9.569 9.569 9.267 9.297 440,745 -0.23(-2.45%)
Nov 29, 2023 9.355 9.574 9.219 9.530 205,702 +0.27(+2.95%)
Nov 28, 2023 9.413 9.413 9.180 9.258 277,369 -0.14(-1.45%)
Nov 27, 2023 9.589 9.589 9.394 9.394 215,034 -0.19(-1.93%)
Nov 24, 2023 9.579 9.677 9.521 9.579 95,103 -0.02(-0.20%)
Nov 22, 2023 9.667 9.759 9.569 9.599 185,791 +0.04(+0.41%)
Nov 21, 2023 9.638 9.706 9.540 9.560 142,743 -0.15(-1.51%)
Nov 20, 2023 9.638 9.745 9.521 9.706 136,925 +0.04(+0.40%)
Nov 17, 2023 9.618 9.725 9.608 9.667 198,840 +0.19(+1.95%)
Nov 16, 2023 9.569 9.569 9.404 9.482 177,086 -0.12(-1.22%)
Nov 15, 2023 9.618 9.725 9.540 9.599 186,078 -0.05(-0.51%)
Nov 14, 2023 9.180 9.677 9.116 9.647 171,571 +0.80(+9.03%)
Nov 13, 2023 8.790 8.897 8.741 8.848 202,321 -0.01(-0.11%)
Nov 10, 2023 8.751 9.092 8.692 8.858 149,696 +0.18(+2.02%)
Nov 09, 2023 8.907 8.907 8.644 8.683 135,598 -0.19(-2.09%)
Nov 08, 2023 9.092 9.092 8.785 8.868 139,906 -0.19(-2.05%)
Nov 07, 2023 9.189 9.189 9.024 9.053 111,671 -0.12(-1.28%)
Nov 06, 2023 9.112 9.194 8.944 9.170 155,684 +0.06(+0.63%)
Nov 03, 2023 8.987 9.198 8.833 9.112 152,641 +0.35(+3.95%)
Nov 02, 2023 8.497 8.785 8.497 8.766 183,043 +0.35(+4.11%)
Nov 01, 2023 8.286 8.468 8.218 8.420 150,155 +0.15(+1.86%)
Oct 31, 2023 8.305 8.377 8.074 8.266 237,467 -0.05(-0.58%)
Oct 30, 2023 8.170 8.329 8.122 8.314 144,149 +0.20(+2.49%)
Oct 27, 2023 8.353 8.353 8.064 8.113 137,058 -0.26(-3.10%)
Oct 26, 2023 8.449 8.588 8.218 8.372 145,632 +0.01(+0.12%)
Oct 25, 2023 8.334 8.382 8.189 8.362 127,329 +0.00(+0.00%)
Oct 24, 2023 8.410 8.535 8.247 8.362 135,008 -0.02(-0.23%)
Oct 23, 2023 8.420 8.507 8.372 8.382 151,834 -0.03(-0.34%)
Oct 20, 2023 8.651 8.670 8.401 8.410 189,275 -0.22(-2.56%)
Oct 19, 2023 8.680 8.776 8.612 8.632 172,982 -0.03(-0.33%)
Oct 18, 2023 8.833 8.862 8.651 8.660 143,717 -0.22(-2.49%)
Oct 17, 2023 8.843 8.978 8.718 8.881 243,783 +0.11(+1.26%)
Oct 16, 2023 8.737 8.881 8.689 8.771 239,126 +0.09(+1.05%)
Oct 13, 2023 8.987 9.006 8.662 8.680 137,037 -0.22(-2.48%)
Oct 12, 2023 9.026 9.026 8.853 8.901 126,732 -0.16(-1.80%)
Oct 11, 2023 9.074 9.194 8.978 9.064 105,114 +0.00(+0.00%)
Oct 10, 2023 9.045 9.146 8.997 9.064 198,793 +0.06(+0.64%)
Oct 09, 2023 9.179 9.199 8.997 9.006 180,398 -0.21(-2.29%)
Oct 06, 2023 9.141 9.266 8.997 9.218 190,089 +0.02(+0.21%)
Oct 05, 2023 8.891 9.218 8.891 9.199 305,779 +0.32(+3.57%)
Oct 04, 2023 8.747 8.900 8.699 8.881 223,584 +0.12(+1.43%)
Oct 03, 2023 8.939 8.968 8.708 8.757 186,368 -0.21(-2.36%)
Oct 02, 2023 9.074 9.131 8.910 8.968 269,305 -0.12(-1.27%)
Sep 29, 2023 9.083 9.179 9.026 9.083 195,347 +0.04(+0.42%)
Sep 28, 2023 9.064 9.215 9.026 9.045 268,950 +0.02(+0.21%)
Sep 27, 2023 9.064 9.170 8.958 9.026 217,712 +0.02(+0.21%)
Sep 26, 2023 8.795 9.165 8.795 9.006 374,423 +0.15(+1.74%)
Sep 25, 2023 8.833 8.881 8.833 8.853 204,222 +0.01(+0.11%)
Sep 22, 2023 8.997 8.997 8.761 8.843 211,791 -0.14(-1.60%)
Sep 21, 2023 9.006 9.160 8.939 8.987 241,042 -0.10(-1.06%)
Sep 20, 2023 9.266 9.300 9.006 9.083 236,834 -0.12(-1.36%)
Sep 19, 2023 9.314 10.03 9.170 9.208 472,033 -0.11(-1.14%)
Sep 18, 2023 9.872 9.872 9.304 9.314 388,542 -0.52(-5.28%)
Sep 15, 2023 9.977 10.05 9.785 9.833 1,265,084 -0.12(-1.25%)
Sep 14, 2023 9.872 10.03 9.872 9.958 425,445 +0.18(+1.87%)
Sep 13, 2023 9.862 9.924 9.689 9.775 407,964 -0.09(-0.88%)
Sep 12, 2023 9.900 9.920 9.814 9.862 175,380 -0.03(-0.29%)
Sep 11, 2023 10.05 10.17 9.872 9.891 180,448 -0.11(-1.06%)
Sep 08, 2023 9.958 10.03 9.814 9.996 178,814 +0.06(+0.58%)
Sep 07, 2023 9.996 10.08 9.795 9.939 279,385 -0.07(-0.67%)
Sep 06, 2023 10.03 10.12 9.929 10.01 222,552 +0.00(+0.00%)
Sep 05, 2023 10.26 10.28 9.891 10.01 244,569 -0.33(-3.16%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.