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 (%)
Jul 31, 2020 8.088 8.216 7.909 8.173 474,798 +0.04(+0.52%)
Jul 30, 2020 8.207 8.335 8.122 8.130 292,398 -0.27(-3.24%)
Jul 29, 2020 8.428 8.528 8.292 8.403 248,461 +0.04(+0.51%)
Jul 28, 2020 8.250 8.539 8.250 8.360 285,563 +0.12(+1.44%)
Jul 27, 2020 8.615 8.751 8.130 8.241 326,737 -0.31(-3.68%)
Jul 24, 2020 8.947 9.049 8.462 8.556 465,156 -0.32(-3.64%)
Jul 23, 2020 8.615 9.006 8.530 8.879 464,158 +0.38(+4.50%)
Jul 22, 2020 8.641 8.734 8.377 8.496 274,036 -0.27(-3.10%)
Jul 21, 2020 8.224 8.836 8.190 8.768 614,094 +0.69(+8.53%)
Jul 20, 2020 8.794 8.794 8.028 8.079 1,558,859 -0.66(-7.59%)
Jul 17, 2020 9.032 9.032 8.722 8.743 183,075 -0.31(-3.38%)
Jul 16, 2020 9.049 9.185 8.921 9.049 158,965 -0.07(-0.75%)
Jul 15, 2020 8.964 9.194 8.887 9.117 205,199 +0.40(+4.59%)
Jul 14, 2020 8.734 8.879 8.598 8.717 164,254 -0.05(-0.58%)
Jul 13, 2020 8.904 8.904 8.556 8.768 184,155 -0.03(-0.34%)
Jul 10, 2020 8.360 8.811 8.360 8.798 253,272 +0.45(+5.35%)
Jul 09, 2020 8.649 8.649 8.301 8.352 156,753 -0.31(-3.58%)
Jul 08, 2020 8.666 8.777 8.454 8.662 190,066 -0.03(-0.34%)
Jul 07, 2020 8.930 8.930 8.615 8.692 190,879 -0.34(-3.77%)
Jul 06, 2020 9.168 9.228 8.913 9.032 173,330 +0.08(+0.85%)
Jul 02, 2020 9.355 9.474 8.904 8.955 201,653 -0.17(-1.86%)
Jul 01, 2020 9.763 9.929 9.057 9.126 274,872 -0.67(-6.86%)
Jun 30, 2020 9.576 9.899 9.576 9.797 205,244 +0.19(+1.95%)
Jun 29, 2020 9.347 9.670 9.245 9.610 243,106 +0.39(+4.24%)
Jun 26, 2020 9.151 9.313 8.862 9.219 1,347,848 -0.10(-1.09%)
Jun 25, 2020 8.853 9.330 8.853 9.321 265,782 +0.41(+4.58%)
Jun 24, 2020 9.015 9.126 8.845 8.913 230,091 -0.26(-2.87%)
Jun 23, 2020 9.347 9.517 9.160 9.177 215,848 -0.08(-0.83%)
Jun 22, 2020 9.066 9.355 8.862 9.253 209,716 +0.20(+2.21%)
Jun 19, 2020 9.534 9.534 8.947 9.053 435,407 -0.34(-3.67%)
Jun 18, 2020 9.100 9.508 8.998 9.398 221,287 +0.20(+2.13%)
Jun 17, 2020 9.423 9.585 9.185 9.202 217,759 -0.22(-2.35%)
Jun 16, 2020 9.576 9.695 9.253 9.423 125,619 +0.23(+2.50%)
Jun 15, 2020 8.802 9.304 8.768 9.194 119,172 +0.03(+0.37%)
Jun 12, 2020 9.364 9.398 8.896 9.160 173,199 +0.23(+2.57%)
Jun 11, 2020 9.381 9.457 8.896 8.930 243,018 -0.88(-8.93%)
Jun 10, 2020 10.38 10.38 9.806 9.806 149,134 -0.57(-5.49%)
Jun 09, 2020 10.25 10.55 10.04 10.38 126,496 -0.14(-1.29%)
Jun 08, 2020 10.63 10.63 10.25 10.51 153,299 +0.20(+1.90%)
Jun 05, 2020 10.21 10.44 9.993 10.32 232,930 +0.64(+6.59%)
Jun 04, 2020 9.517 9.772 9.406 9.678 158,464 +0.05(+0.53%)
Jun 03, 2020 9.389 9.789 9.287 9.627 209,794 +0.45(+4.91%)
Jun 02, 2020 9.474 9.483 9.083 9.177 173,554 -0.08(-0.83%)
Jun 01, 2020 9.211 9.593 9.143 9.253 315,318 -0.04(-0.46%)
May 29, 2020 9.491 9.610 9.253 9.296 282,433 -0.47(-4.79%)
May 28, 2020 10.32 10.59 9.738 9.763 199,923 -0.65(-6.21%)
May 27, 2020 9.891 10.47 9.729 10.41 244,215 +0.88(+9.19%)
May 26, 2020 9.296 9.687 9.287 9.534 253,366 +0.44(+4.86%)
May 22, 2020 9.126 9.279 8.964 9.091 146,272 +0.01(+0.14%)
May 21, 2020 9.211 9.262 8.981 9.079 159,412 -0.14(-1.52%)
May 20, 2020 8.904 9.296 8.904 9.219 215,974 +0.50(+5.76%)
May 19, 2020 9.134 9.194 8.717 8.717 227,184 -0.48(-5.18%)
May 18, 2020 8.819 9.253 8.692 9.194 269,041 +0.77(+9.19%)
May 15, 2020 8.369 8.505 8.267 8.420 526,299 +0.05(+0.61%)
May 14, 2020 8.164 8.454 7.977 8.369 349,075 -0.03(-0.40%)
May 13, 2020 8.556 8.879 8.267 8.403 271,978 -0.24(-2.76%)
May 12, 2020 9.117 9.117 8.607 8.641 223,165 -0.44(-4.87%)
May 11, 2020 9.369 9.538 9.024 9.083 224,611 -0.49(-5.10%)
May 08, 2020 9.319 9.596 9.285 9.571 166,073 +0.46(+5.08%)
May 07, 2020 9.091 9.226 8.990 9.108 173,378 +0.16(+1.79%)
May 06, 2020 9.117 9.235 8.898 8.948 166,859 -0.14(-1.57%)
May 05, 2020 9.529 9.647 9.083 9.091 185,662 -0.24(-2.53%)
May 04, 2020 9.470 9.479 9.243 9.327 166,417 -0.32(-3.32%)
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.