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 )

9.750 +0.150 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 9.610 9.960 9.540 9.750 176,426 +0.15(+1.56%)
May 16, 2024 9.520 9.630 9.430 9.600 174,784 +0.05(+0.52%)
May 15, 2024 9.310 9.590 9.270 9.550 227,520 +0.40(+4.37%)
May 14, 2024 9.370 9.400 9.070 9.150 263,679 -0.05(-0.54%)
May 13, 2024 9.450 9.450 9.170 9.200 336,998 -0.21(-2.23%)
May 10, 2024 9.430 9.450 9.275 9.410 211,790 -0.02(-0.21%)
May 09, 2024 9.240 9.430 9.240 9.430 216,676 +0.17(+1.84%)
May 08, 2024 8.940 9.285 8.940 9.260 206,330 +0.20(+2.21%)
May 07, 2024 9.060 9.330 9.030 9.060 266,105 -0.01(-0.11%)
May 06, 2024 8.912 9.198 8.912 9.070 269,627 +0.19(+2.11%)
May 03, 2024 8.853 8.962 8.853 8.883 275,906 +0.14(+1.58%)
May 02, 2024 8.547 8.838 8.547 8.745 291,235 +0.30(+3.50%)
May 01, 2024 8.232 8.676 8.212 8.449 327,856 +0.23(+2.76%)
Apr 30, 2024 8.291 8.459 8.193 8.222 406,508 -0.16(-1.88%)
Apr 29, 2024 8.380 8.478 8.301 8.380 255,354 -0.02(-0.23%)
Apr 26, 2024 8.173 8.533 8.114 8.400 276,973 +0.23(+2.77%)
Apr 25, 2024 8.863 8.868 7.966 8.173 353,311 -0.68(-7.68%)
Apr 24, 2024 8.745 8.863 8.646 8.853 190,900 +0.07(+0.79%)
Apr 23, 2024 8.577 8.843 8.577 8.784 193,846 +0.13(+1.48%)
Apr 22, 2024 8.370 8.774 8.370 8.656 292,173 +0.27(+3.17%)
Apr 19, 2024 7.986 8.409 7.877 8.390 226,643 +0.37(+4.67%)
Apr 18, 2024 8.025 8.173 7.966 8.015 251,272 -0.01(-0.12%)
Apr 17, 2024 8.271 8.271 8.015 8.025 202,586 -0.02(-0.25%)
Apr 16, 2024 8.202 8.217 8.005 8.045 177,330 -0.25(-2.97%)
Apr 15, 2024 8.281 8.439 8.202 8.291 261,204 +0.04(+0.48%)
Apr 12, 2024 8.271 8.321 8.153 8.252 130,482 -0.10(-1.24%)
Apr 11, 2024 8.350 8.439 8.271 8.355 203,654 +0.11(+1.38%)
Apr 10, 2024 8.863 8.902 8.124 8.242 188,061 -0.81(-8.93%)
Apr 09, 2024 9.100 9.178 9.011 9.050 144,014 -0.05(-0.54%)
Apr 08, 2024 9.011 9.169 9.011 9.100 139,899 +0.14(+1.54%)
Apr 05, 2024 9.050 9.119 8.947 8.962 162,183 -0.19(-2.05%)
Apr 04, 2024 9.454 9.524 9.119 9.149 184,984 -0.22(-2.32%)
Apr 03, 2024 9.395 9.499 9.287 9.366 175,095 -0.11(-1.14%)
Apr 02, 2024 9.405 9.494 9.307 9.474 235,830 -0.08(-0.83%)
Apr 01, 2024 9.612 9.612 9.346 9.553 176,616 -0.03(-0.31%)
Mar 28, 2024 9.514 9.662 9.494 9.583 172,924 +0.08(+0.83%)
Mar 27, 2024 9.257 9.504 9.247 9.504 184,642 +0.31(+3.32%)
Mar 26, 2024 9.307 9.395 9.119 9.198 102,081 -0.08(-0.85%)
Mar 25, 2024 9.238 9.336 9.174 9.277 114,682 +0.07(+0.75%)
Mar 22, 2024 9.524 9.524 9.169 9.208 120,796 -0.25(-2.61%)
Mar 21, 2024 9.533 9.721 9.366 9.454 180,157 -0.01(-0.10%)
Mar 20, 2024 9.090 9.583 9.045 9.464 125,416 +0.31(+3.34%)
Mar 19, 2024 9.031 9.357 9.001 9.159 135,526 +0.06(+0.65%)
Mar 18, 2024 9.326 9.336 9.090 9.100 156,017 -0.25(-2.64%)
Mar 15, 2024 9.188 9.376 9.060 9.346 605,907 +0.21(+2.27%)
Mar 14, 2024 9.543 9.543 9.090 9.139 186,442 -0.46(-4.83%)
Mar 13, 2024 9.691 9.804 9.553 9.602 122,984 -0.13(-1.32%)
Mar 12, 2024 9.849 9.928 9.721 9.731 145,070 -0.21(-2.08%)
Mar 11, 2024 9.987 10.12 9.908 9.938 119,039 -0.13(-1.27%)
Mar 08, 2024 9.938 10.35 9.888 10.07 273,688 +0.23(+2.30%)
Mar 07, 2024 10.12 10.26 9.800 9.839 211,035 -0.16(-1.58%)
Mar 06, 2024 9.997 10.12 9.671 9.997 165,160 -0.01(-0.10%)
Mar 05, 2024 9.839 10.10 9.740 10.01 160,065 +0.17(+1.70%)
Mar 04, 2024 9.938 10.11 9.819 9.839 236,962 -0.08(-0.80%)
Mar 01, 2024 9.898 10.06 9.676 9.918 253,446 -0.04(-0.40%)
Feb 29, 2024 9.938 10.12 9.809 9.957 501,612 +0.24(+2.43%)
Feb 28, 2024 9.740 9.864 9.711 9.721 171,395 -0.10(-1.00%)
Feb 27, 2024 9.967 10.04 9.770 9.819 157,493 -0.13(-1.29%)
Feb 26, 2024 9.859 9.997 9.809 9.947 191,911 +0.06(+0.60%)
Feb 23, 2024 9.878 9.967 9.750 9.888 285,700 +0.04(+0.40%)
Feb 22, 2024 10.12 10.12 9.809 9.849 261,723 -0.33(-3.20%)
Feb 21, 2024 10.35 10.43 10.12 10.17 137,135 -0.19(-1.81%)
Feb 20, 2024 10.50 10.65 10.31 10.36 218,619 -0.16(-1.50%)
Feb 16, 2024 10.63 10.73 10.32 10.52 862,454 -0.24(-2.20%)
Feb 15, 2024 10.54 10.78 10.31 10.76 269,178 +0.30(+2.83%)
Feb 14, 2024 10.50 10.67 10.27 10.46 172,681 +0.08(+0.76%)
Feb 13, 2024 10.65 11.09 10.30 10.38 211,906 -0.63(-5.73%)
Feb 12, 2024 10.87 11.16 10.84 11.01 217,902 +0.18(+1.64%)
Feb 09, 2024 10.58 10.86 10.42 10.83 254,452 +0.26(+2.42%)
Feb 08, 2024 10.28 10.58 10.22 10.58 376,646 +0.31(+2.97%)
Feb 07, 2024 10.73 10.82 10.24 10.27 202,234 -0.43(-4.05%)
Feb 06, 2024 10.89 11.05 10.64 10.71 190,419 -0.26(-2.34%)
Feb 05, 2024 11.07 11.13 10.89 10.96 222,476 -0.24(-2.17%)
Feb 02, 2024 11.21 11.39 11.16 11.21 170,675 -0.23(-2.04%)
Feb 01, 2024 11.78 11.90 11.23 11.44 293,558 -0.28(-2.41%)
Jan 31, 2024 12.19 12.27 11.71 11.72 295,250 -0.70(-5.65%)
Jan 30, 2024 12.81 12.81 12.07 12.42 349,726 -0.48(-3.70%)
Jan 29, 2024 12.93 13.08 12.78 12.90 296,032 -0.07(-0.53%)
Jan 26, 2024 12.97 13.10 12.87 12.97 141,127 +0.04(+0.30%)
Jan 25, 2024 12.78 13.14 12.55 12.93 199,932 +0.40(+3.19%)
Jan 24, 2024 12.50 12.58 12.42 12.53 181,697 +0.19(+1.58%)
Jan 23, 2024 12.58 12.59 12.33 12.34 179,075 -0.15(-1.17%)
Jan 22, 2024 12.26 12.49 12.26 12.48 167,747 +0.33(+2.73%)
Jan 19, 2024 11.96 12.16 11.82 12.15 157,127 +0.29(+2.46%)
Jan 18, 2024 11.90 11.94 11.80 11.86 142,548 +0.05(+0.41%)
Jan 17, 2024 11.61 11.84 11.61 11.81 182,830 -0.01(-0.08%)
Jan 16, 2024 11.69 11.94 11.65 11.82 215,227 -0.03(-0.25%)
Jan 12, 2024 11.96 12.02 11.82 11.85 161,135 -0.05(-0.41%)
Jan 11, 2024 11.83 11.91 11.74 11.90 228,289 -0.01(-0.08%)
Jan 10, 2024 11.84 11.93 11.77 11.91 205,451 +0.00(+0.00%)
Jan 09, 2024 11.85 11.94 11.82 11.91 154,057 -0.11(-0.89%)
Jan 08, 2024 11.96 12.14 11.91 12.02 133,930 +0.04(+0.33%)
Jan 05, 2024 11.91 12.18 11.91 11.98 257,548 -0.03(-0.24%)
Jan 04, 2024 11.91 12.08 11.91 12.01 210,138 +0.09(+0.74%)
Jan 03, 2024 12.12 12.20 11.91 11.92 205,959 -0.32(-2.63%)
Jan 02, 2024 12.18 12.42 12.14 12.24 226,127 -0.02(-0.16%)
Dec 29, 2023 12.44 12.47 12.26 12.26 146,948 -0.21(-1.72%)
Dec 28, 2023 12.37 12.50 12.33 12.47 148,642 +0.02(+0.16%)
Dec 27, 2023 12.40 12.57 12.38 12.45 136,644 +0.14(+1.11%)
Dec 26, 2023 12.03 12.35 12.02 12.32 127,720 +0.29(+2.43%)
Dec 22, 2023 12.09 12.24 11.89 12.03 169,786 +0.04(+0.33%)
Dec 21, 2023 12.04 12.12 11.93 11.99 210,989 +0.07(+0.57%)
Dec 20, 2023 12.02 12.33 11.90 11.92 220,530 -0.10(-0.81%)
Dec 19, 2023 11.87 12.08 11.78 12.02 400,483 +0.24(+2.07%)
Dec 18, 2023 11.99 12.00 11.73 11.77 450,884 -0.14(-1.15%)
Dec 15, 2023 12.03 12.08 11.90 11.91 1,245,730 -0.05(-0.41%)
Dec 14, 2023 11.91 12.28 11.75 11.96 645,991 +0.30(+2.59%)
Dec 13, 2023 10.75 11.67 10.62 11.65 490,655 +0.88(+8.14%)
Dec 12, 2023 10.77 10.82 10.70 10.78 137,806 -0.03(-0.27%)
Dec 11, 2023 10.87 10.97 10.73 10.81 251,587 -0.04(-0.36%)
Dec 08, 2023 10.65 10.88 10.62 10.85 154,444 +0.18(+1.64%)
Dec 07, 2023 10.43 10.68 10.40 10.67 180,722 +0.30(+2.91%)
Dec 06, 2023 10.47 10.72 10.33 10.37 176,935 -0.05(-0.47%)
Dec 05, 2023 10.42 10.46 10.25 10.42 224,589 -0.03(-0.28%)
Dec 04, 2023 9.871 10.49 9.545 10.45 377,847 +0.53(+5.30%)
Dec 01, 2023 9.306 9.949 9.248 9.920 259,528 +0.62(+6.71%)
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%)
Sep 01, 2023 10.20 10.39 10.20 10.33 135,920 +0.20(+1.99%)
Aug 31, 2023 10.24 10.28 10.07 10.13 170,070 -0.11(-1.03%)
Aug 30, 2023 10.28 10.55 10.11 10.24 120,335 -0.04(-0.37%)
Aug 29, 2023 10.27 10.52 10.19 10.28 92,469 +0.07(+0.66%)
Aug 28, 2023 10.18 10.33 10.10 10.21 156,904 +0.03(+0.28%)
Aug 25, 2023 10.33 10.57 10.13 10.18 113,838 -0.13(-1.31%)
Aug 24, 2023 10.30 10.53 10.22 10.31 155,392 -0.02(-0.19%)
Aug 23, 2023 10.42 10.48 10.29 10.33 141,666 -0.04(-0.37%)
Aug 22, 2023 10.61 10.68 10.35 10.37 115,671 -0.23(-2.18%)
Aug 21, 2023 10.81 11.08 10.59 10.60 102,882 -0.14(-1.34%)
Aug 18, 2023 10.65 11.04 10.60 10.75 216,037 +0.02(+0.18%)
Aug 17, 2023 10.70 10.78 10.62 10.73 96,315 +0.04(+0.36%)
Aug 16, 2023 10.85 11.10 10.67 10.69 150,344 -0.21(-1.94%)
Aug 15, 2023 11.09 11.09 10.87 10.90 167,789 -0.28(-2.49%)
Aug 14, 2023 11.29 11.36 11.08 11.18 208,052 -0.23(-2.02%)
Aug 11, 2023 11.28 11.41 11.28 11.41 65,443 +0.11(+0.94%)
Aug 10, 2023 11.33 11.44 11.20 11.30 112,164 +0.00(+0.00%)
Aug 09, 2023 11.41 11.41 11.21 11.30 106,678 -0.11(-0.93%)
Aug 08, 2023 11.35 11.42 11.06 11.41 96,241 -0.11(-0.92%)
Aug 07, 2023 11.34 11.55 11.21 11.52 129,043 +0.25(+2.19%)
Aug 04, 2023 11.31 11.40 11.22 11.27 219,888 -0.02(-0.17%)
Aug 03, 2023 11.20 11.44 11.20 11.29 135,985 +0.03(+0.25%)
Aug 02, 2023 11.32 11.46 11.21 11.26 116,657 -0.20(-1.74%)
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.