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 (%)
Jun 28, 2013 8.489 8.569 8.431 8.547 7,478,180 +0.05(+0.60%)
Jun 26, 2013 8.525 8.525 8.438 8.496 0 +0.03(+0.34%)
Jun 25, 2013 8.474 8.540 8.358 8.467 0 +0.04(+0.52%)
Jun 24, 2013 8.547 8.598 8.358 8.423 0 -0.18(-2.04%)
Jun 21, 2013 8.620 8.642 8.525 8.598 843,255 +0.01(+0.08%)
Jun 20, 2013 8.569 8.620 8.522 8.591 0 -0.04(-0.42%)
Jun 19, 2013 8.591 8.693 8.533 8.628 0 +0.06(+0.68%)
Jun 18, 2013 8.555 8.598 8.504 8.569 0 +0.01(+0.17%)
Jun 17, 2013 8.511 8.569 8.474 8.555 0 +0.10(+1.21%)
Jun 14, 2013 8.555 8.555 8.409 8.453 0 -0.09(-1.02%)
Jun 13, 2013 8.489 8.540 8.372 8.540 255,286 +0.08(+0.95%)
Jun 12, 2013 8.504 8.540 8.402 8.460 168,675 -0.02(-0.26%)
Jun 11, 2013 8.511 8.547 8.445 8.482 119,656 -0.09(-1.02%)
Jun 10, 2013 8.518 8.569 8.467 8.569 0 +0.06(+0.69%)
Jun 07, 2013 8.460 8.522 8.394 8.511 0 +0.06(+0.69%)
Jun 06, 2013 8.372 8.489 8.350 8.453 134,334 +0.07(+0.78%)
Jun 05, 2013 8.402 8.458 8.380 8.387 0 -0.04(-0.43%)
Jun 04, 2013 8.431 8.482 8.350 8.423 0 -0.01(-0.09%)
Jun 03, 2013 8.387 8.438 8.321 8.431 373,727 +0.07(+0.87%)
May 31, 2013 8.482 8.540 8.336 8.358 467,482 -0.14(-1.63%)
May 30, 2013 8.555 8.569 8.474 8.496 316,287 -0.01(-0.17%)
May 29, 2013 8.540 8.569 8.402 8.511 223,082 +0.01(+0.09%)
May 28, 2013 8.547 8.598 8.445 8.504 257,459 +0.04(+0.43%)
May 24, 2013 8.489 8.504 8.402 8.467 0 -0.03(-0.34%)
May 23, 2013 8.518 8.561 8.423 8.496 0 +0.00(+0.00%)
May 22, 2013 8.635 8.657 8.474 8.496 0 -0.10(-1.19%)
May 21, 2013 8.555 8.613 8.518 8.598 0 +0.07(+0.77%)
May 20, 2013 8.533 8.540 8.402 8.533 0 +0.16(+1.92%)
May 17, 2013 8.387 8.387 8.358 8.372 0 +0.00(+0.00%)
May 16, 2013 8.329 8.372 8.299 8.372 443,265 +0.01(+0.17%)
May 15, 2013 8.329 8.387 8.329 8.358 0 +0.00(+0.00%)
May 13, 2013 8.292 8.372 8.292 8.358 0 +0.04(+0.44%)
May 10, 2013 8.365 8.365 8.270 8.321 0 -0.01(-0.09%)
May 09, 2013 8.380 8.380 8.314 8.329 0 -0.03(-0.35%)
May 08, 2013 8.372 8.387 8.314 8.358 0 -0.01(-0.09%)
May 07, 2013 8.380 8.394 8.358 8.365 0 +0.01(+0.09%)
May 06, 2013 8.329 8.387 8.226 8.358 0 -0.11(-1.29%)
May 03, 2013 8.511 8.547 8.427 8.467 0 +0.02(+0.26%)
May 02, 2013 8.445 8.511 8.423 8.445 0 +0.01(+0.09%)
May 01, 2013 8.555 8.555 8.394 8.438 0 -0.14(-1.62%)
Apr 30, 2013 8.598 8.598 8.540 8.577 0 +0.01(+0.17%)
Apr 29, 2013 8.613 8.613 8.533 8.562 218,903 -0.01(-0.09%)
Apr 26, 2013 8.598 8.620 8.562 8.569 268,303 -0.04(-0.42%)
Apr 25, 2013 8.518 8.664 8.438 8.606 0 +0.12(+1.46%)
Apr 24, 2013 8.489 8.489 8.394 8.482 267,292 +0.02(+0.26%)
Apr 23, 2013 8.460 8.489 8.394 8.460 254,419 +0.01(+0.17%)
Apr 22, 2013 8.423 8.460 8.314 8.445 149,527 +0.05(+0.61%)
Apr 19, 2013 8.314 8.409 8.314 8.394 115,911 +0.08(+0.96%)
Apr 18, 2013 8.350 8.380 8.292 8.314 253,449 -0.03(-0.35%)
Apr 17, 2013 8.372 8.453 8.278 8.343 227,947 -0.04(-0.44%)
Apr 16, 2013 8.372 8.438 8.299 8.380 2,439,265 +0.05(+0.61%)
Apr 15, 2013 8.431 8.431 8.314 8.329 276,734 -0.12(-1.38%)
Apr 12, 2013 8.438 8.467 8.350 8.445 185,300 +0.01(+0.09%)
Apr 11, 2013 8.460 8.474 8.409 8.438 136,857 -0.03(-0.34%)
Apr 10, 2013 8.350 8.474 8.314 8.467 658,313 +0.14(+1.66%)
Apr 09, 2013 8.402 8.423 8.314 8.329 240,716 -0.07(-0.87%)
Apr 08, 2013 8.387 8.409 8.314 8.402 203,329 +0.03(+0.35%)
Apr 05, 2013 8.336 8.423 8.299 8.372 240,276 -0.03(-0.35%)
Apr 04, 2013 8.358 8.409 8.321 8.402 376,881 +0.07(+0.79%)
Apr 03, 2013 8.387 8.387 8.307 8.336 362,223 -0.03(-0.35%)
Apr 02, 2013 8.241 8.387 8.183 8.365 1,131,382 +0.18(+2.14%)
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.