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 )

9.705 -0.045 (-0.46%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 20, 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 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%)
Apr 01, 2013 8.278 8.278 8.175 8.190 322,671 -0.09(-1.14%)
Mar 28, 2013 8.234 8.314 8.211 8.285 147,377 +0.07(+0.80%)
Mar 27, 2013 8.205 8.248 8.175 8.219 281,881 +0.00(+0.00%)
Mar 26, 2013 8.299 8.336 8.205 8.219 254,609 -0.04(-0.44%)
Mar 25, 2013 8.299 8.314 8.226 8.256 90,558 -0.01(-0.09%)
Mar 22, 2013 8.336 8.350 8.241 8.263 167,079 -0.06(-0.70%)
Mar 21, 2013 8.329 8.372 8.285 8.321 139,970 -0.02(-0.26%)
Mar 20, 2013 8.372 8.387 8.321 8.343 122,909 -0.02(-0.26%)
Mar 19, 2013 8.365 8.387 8.329 8.365 169,741 +0.01(+0.17%)
Mar 18, 2013 8.329 8.372 8.329 8.350 311,543 +0.02(+0.26%)
Mar 15, 2013 8.321 8.365 8.299 8.329 606,880 +0.01(+0.18%)
Mar 14, 2013 8.285 8.314 8.256 8.314 186,694 +0.05(+0.62%)
Mar 13, 2013 8.241 8.270 8.226 8.263 232,859 +0.02(+0.27%)
Mar 12, 2013 8.278 8.292 8.205 8.241 177,650 -0.02(-0.26%)
Mar 11, 2013 8.270 8.278 8.226 8.263 427,066 +0.00(+0.00%)
Mar 08, 2013 8.278 8.299 8.234 8.263 253,524 -0.01(-0.18%)
Mar 07, 2013 8.299 8.299 8.252 8.278 220,432 -0.01(-0.09%)
Mar 06, 2013 8.336 8.336 8.256 8.285 279,032 -0.06(-0.70%)
Mar 05, 2013 8.365 8.365 8.314 8.343 226,265 -0.01(-0.17%)
Mar 04, 2013 8.321 8.365 8.299 8.358 319,235 +0.01(+0.09%)
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.