Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Mar 31, 2014 9.351 9.498 9.329 9.469 397,162 +0.15(+1.58%)
Mar 28, 2014 9.292 9.424 9.277 9.321 227,909 +0.01(+0.16%)
Mar 27, 2014 9.410 9.432 9.299 9.307 229,420 -0.07(-0.78%)
Mar 26, 2014 9.579 9.579 9.380 9.380 299,423 -0.17(-1.77%)
Mar 25, 2014 9.557 9.572 9.520 9.550 307,117 +0.01(+0.15%)
Mar 24, 2014 9.579 9.594 9.440 9.535 270,455 -0.03(-0.31%)
Mar 21, 2014 9.572 9.601 9.505 9.564 684,924 +0.01(+0.08%)
Mar 20, 2014 9.469 9.564 9.469 9.557 305,905 +0.05(+0.54%)
Mar 19, 2014 9.476 9.535 9.410 9.505 346,207 +0.01(+0.08%)
Mar 18, 2014 9.483 9.520 9.418 9.498 292,672 +0.00(+0.00%)
Mar 17, 2014 9.483 9.527 9.476 9.498 313,908 +0.02(+0.23%)
Mar 14, 2014 9.439 9.498 9.424 9.476 271,083 -0.01(-0.08%)
Mar 13, 2014 9.498 9.535 9.439 9.483 203,770 -0.01(-0.16%)
Mar 12, 2014 9.461 9.505 9.410 9.498 396,375 +0.00(+0.00%)
Mar 11, 2014 9.483 9.520 9.424 9.498 517,941 +0.01(+0.16%)
Mar 10, 2014 9.424 9.498 9.388 9.483 563,244 +0.06(+0.62%)
Mar 07, 2014 9.424 9.461 9.402 9.424 277,313 +0.00(+0.00%)
Mar 06, 2014 9.410 9.469 9.379 9.424 238,447 +0.01(+0.08%)
Mar 05, 2014 9.388 9.424 9.321 9.417 251,172 +0.00(+0.00%)
Mar 04, 2014 9.388 9.491 9.299 9.417 1,588,575 +0.11(+1.19%)
Mar 03, 2014 9.218 9.321 9.203 9.307 319,453 -0.01(-0.16%)
Feb 28, 2014 9.329 9.380 9.270 9.321 492,530 +0.01(+0.08%)
Feb 27, 2014 9.284 9.314 9.270 9.314 223,926 +0.00(+0.00%)
Feb 26, 2014 9.336 9.336 9.277 9.314 344,815 +0.01(+0.16%)
Feb 25, 2014 9.329 9.351 9.262 9.299 167,224 -0.01(-0.08%)
Feb 24, 2014 9.277 9.351 9.262 9.307 1,117,314 +0.04(+0.48%)
Feb 21, 2014 9.203 9.307 9.167 9.262 306,053 +0.08(+0.88%)
Feb 20, 2014 9.159 9.248 9.122 9.181 392,279 +0.03(+0.32%)
Feb 19, 2014 9.321 9.343 9.130 9.152 279,479 -0.21(-2.28%)
Feb 18, 2014 9.181 9.373 9.167 9.365 322,225 +0.15(+1.68%)
Feb 14, 2014 9.211 9.211 9.211 9.211 266,883 +0.01(+0.08%)
Feb 13, 2014 9.137 9.218 9.093 9.203 321,217 +0.01(+0.16%)
Feb 12, 2014 9.248 9.343 9.130 9.189 267,039 -0.06(-0.64%)
Feb 11, 2014 9.093 9.288 9.093 9.248 226,992 +0.13(+1.45%)
Feb 10, 2014 9.108 9.133 9.049 9.115 251,341 +0.01(+0.08%)
Feb 07, 2014 9.130 9.311 9.049 9.108 291,518 -0.03(-0.32%)
Feb 06, 2014 9.379 9.379 9.130 9.137 352,420 -0.20(-2.12%)
Feb 05, 2014 9.430 9.518 9.174 9.335 502,806 +0.23(+2.49%)
Feb 04, 2014 9.020 9.152 8.991 9.108 275,790 +0.11(+1.22%)
Feb 03, 2014 9.130 9.247 8.998 8.998 551,598 -0.11(-1.21%)
Jan 31, 2014 9.100 9.280 9.100 9.108 363,836 -0.10(-1.11%)
Jan 30, 2014 9.342 9.342 9.203 9.210 248,439 -0.05(-0.55%)
Jan 29, 2014 9.306 9.364 9.233 9.262 254,262 -0.10(-1.10%)
Jan 28, 2014 9.379 9.423 9.306 9.364 253,670 -0.02(-0.23%)
Jan 27, 2014 9.562 9.562 9.386 9.386 182,483 -0.13(-1.39%)
Jan 24, 2014 9.474 9.540 9.357 9.518 174,860 +0.01(+0.08%)
Jan 23, 2014 9.599 9.599 9.386 9.511 170,037 -0.10(-1.07%)
Jan 22, 2014 9.613 9.635 9.569 9.613 139,089 -0.01(-0.08%)
Jan 21, 2014 9.635 9.643 9.540 9.621 227,846 +0.16(+1.70%)
Jan 17, 2014 9.437 9.459 9.459 9.459 94,988 +0.02(+0.23%)
Jan 16, 2014 9.511 9.533 9.372 9.437 91,287 -0.04(-0.39%)
Jan 15, 2014 9.481 9.544 9.467 9.474 124,451 -0.01(-0.08%)
Jan 14, 2014 9.452 9.503 9.445 9.481 81,034 +0.05(+0.54%)
Jan 13, 2014 9.474 9.548 9.357 9.430 195,999 -0.09(-0.92%)
Jan 10, 2014 9.613 9.613 9.452 9.518 128,186 -0.07(-0.69%)
Jan 09, 2014 9.591 9.613 9.489 9.584 140,409 +0.04(+0.38%)
Jan 08, 2014 9.635 9.635 9.525 9.547 81,882 -0.09(-0.91%)
Jan 07, 2014 9.540 9.635 9.511 9.635 291,424 +0.10(+1.08%)
Jan 06, 2014 9.525 9.547 9.452 9.533 343,216 +0.04(+0.39%)
Jan 03, 2014 9.584 9.716 9.474 9.496 196,104 -0.10(-0.99%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.