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 )

8.860 +0.170 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2014 9.653 9.749 9.594 9.697 200,276 +0.04(+0.46%)
Jun 27, 2014 9.557 9.705 9.557 9.653 791,900 +0.03(+0.31%)
Jun 26, 2014 9.631 9.660 9.601 9.623 152,625 -0.03(-0.31%)
Jun 25, 2014 9.579 9.683 9.505 9.653 207,361 +0.01(+0.15%)
Jun 24, 2014 9.653 9.786 9.616 9.638 227,197 -0.04(-0.46%)
Jun 23, 2014 9.675 9.697 9.616 9.683 230,717 +0.01(+0.08%)
Jun 20, 2014 9.653 9.690 9.616 9.675 688,510 +0.01(+0.08%)
Jun 19, 2014 9.697 9.727 9.638 9.668 174,035 -0.02(-0.23%)
Jun 18, 2014 9.653 9.724 9.616 9.690 483,592 +0.01(+0.15%)
Jun 17, 2014 9.579 9.764 9.579 9.675 185,767 +0.07(+0.69%)
Jun 16, 2014 9.660 9.696 9.542 9.609 279,986 -0.02(-0.23%)
Jun 13, 2014 9.646 9.705 9.552 9.631 213,377 -0.02(-0.23%)
Jun 12, 2014 9.660 9.727 9.557 9.653 261,497 -0.06(-0.61%)
Jun 11, 2014 9.779 9.794 9.675 9.712 210,801 -0.13(-1.35%)
Jun 10, 2014 9.860 9.890 9.779 9.845 223,988 -0.13(-1.26%)
Jun 06, 2014 9.949 10.00 9.867 9.971 384,225 +0.06(+0.60%)
Jun 05, 2014 9.764 9.912 9.734 9.912 400,352 +0.17(+1.75%)
Jun 04, 2014 9.712 9.757 9.705 9.742 232,957 +0.03(+0.30%)
Jun 03, 2014 9.757 9.808 9.653 9.712 320,818 -0.04(-0.45%)
Jun 02, 2014 9.653 9.757 9.520 9.757 562,294 +0.13(+1.38%)
May 30, 2014 9.623 9.690 9.512 9.623 1,227,815 +0.02(+0.23%)
May 29, 2014 9.557 9.631 9.520 9.601 245,085 +0.05(+0.54%)
May 28, 2014 9.660 9.660 9.535 9.549 295,378 -0.10(-1.07%)
May 27, 2014 9.712 9.779 9.457 9.653 298,414 +0.00(+0.00%)
May 23, 2014 9.616 9.653 9.653 9.653 299,719 +0.07(+0.69%)
May 22, 2014 9.564 9.601 9.468 9.586 98,876 +0.07(+0.78%)
May 21, 2014 9.564 9.631 9.438 9.512 281,881 +0.01(+0.08%)
May 20, 2014 9.572 9.579 9.387 9.505 406,266 -0.06(-0.66%)
May 19, 2014 9.461 9.579 9.394 9.568 276,034 +0.09(+0.90%)
May 16, 2014 9.387 9.483 9.298 9.483 277,419 +0.07(+0.71%)
May 15, 2014 9.291 9.446 9.232 9.416 416,298 +0.10(+1.11%)
May 14, 2014 9.527 9.527 9.298 9.313 272,194 -0.20(-2.10%)
May 13, 2014 9.653 9.653 9.512 9.512 394,797 -0.19(-1.98%)
May 12, 2014 9.653 9.757 9.638 9.705 345,731 +0.05(+0.54%)
May 09, 2014 9.461 9.653 9.461 9.653 333,946 +0.13(+1.40%)
May 08, 2014 9.490 9.586 9.453 9.520 420,224 -0.01(-0.16%)
May 07, 2014 9.313 9.549 9.254 9.535 352,419 +0.22(+2.38%)
May 06, 2014 9.387 9.564 9.298 9.313 337,515 -0.12(-1.25%)
May 05, 2014 9.505 9.594 9.365 9.431 316,207 -0.13(-1.39%)
May 02, 2014 9.476 9.608 9.432 9.564 289,679 +0.07(+0.78%)
May 01, 2014 9.520 9.594 9.384 9.491 431,095 -0.06(-0.62%)
Apr 30, 2014 9.513 9.594 9.365 9.550 467,680 +0.04(+0.39%)
Apr 29, 2014 9.542 9.564 9.476 9.513 451,459 +0.02(+0.23%)
Apr 28, 2014 9.402 9.542 9.314 9.491 451,102 +0.11(+1.18%)
Apr 25, 2014 9.483 9.535 9.351 9.380 299,715 -0.16(-1.70%)
Apr 24, 2014 9.498 9.564 9.439 9.542 261,025 +0.10(+1.01%)
Apr 23, 2014 9.395 9.520 9.388 9.446 418,845 +0.03(+0.31%)
Apr 22, 2014 9.329 9.454 9.314 9.417 351,777 +0.07(+0.79%)
Apr 21, 2014 9.343 9.388 9.284 9.343 200,289 -0.02(-0.24%)
Apr 17, 2014 9.270 9.365 9.365 9.365 230,620 +0.07(+0.79%)
Apr 16, 2014 9.299 9.314 9.233 9.292 271,062 +0.03(+0.32%)
Apr 15, 2014 9.255 9.284 9.130 9.262 317,371 +0.02(+0.24%)
Apr 14, 2014 9.218 9.292 9.167 9.240 293,285 +0.08(+0.88%)
Apr 11, 2014 9.152 9.240 9.145 9.159 280,312 -0.04(-0.40%)
Apr 10, 2014 9.277 9.410 9.144 9.196 453,264 -0.09(-0.95%)
Apr 09, 2014 9.321 9.343 9.255 9.284 320,519 -0.03(-0.32%)
Apr 08, 2014 9.292 9.380 9.292 9.314 276,361 +0.03(+0.32%)
Apr 07, 2014 9.270 9.365 9.211 9.284 330,562 -0.01(-0.08%)
Apr 04, 2014 9.446 9.446 9.233 9.292 346,174 -0.11(-1.17%)
Apr 03, 2014 9.454 9.454 9.395 9.402 306,032 -0.06(-0.62%)
Apr 02, 2014 9.535 9.557 9.424 9.461 319,285 -0.09(-0.93%)
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.