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 )

9.550 +0.400 (+4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 30, 2014 9.623 9.690 9.512 9.623 1,227,815 +0.02(+0.23%)
May 29, 2014 9.557 9.631 9.520 9.601 245,085 +0.05(+0.54%)
May 28, 2014 9.660 9.660 9.535 9.549 295,378 -0.10(-1.07%)
May 27, 2014 9.712 9.779 9.457 9.653 298,414 +0.00(+0.00%)
May 23, 2014 9.616 9.653 9.653 9.653 299,719 +0.07(+0.69%)
May 22, 2014 9.564 9.601 9.468 9.586 98,876 +0.07(+0.78%)
May 21, 2014 9.564 9.631 9.438 9.512 281,881 +0.01(+0.08%)
May 20, 2014 9.572 9.579 9.387 9.505 406,266 -0.06(-0.66%)
May 19, 2014 9.461 9.579 9.394 9.568 276,034 +0.09(+0.90%)
May 16, 2014 9.387 9.483 9.298 9.483 277,419 +0.07(+0.71%)
May 15, 2014 9.291 9.446 9.232 9.416 416,298 +0.10(+1.11%)
May 14, 2014 9.527 9.527 9.298 9.313 272,194 -0.20(-2.10%)
May 13, 2014 9.653 9.653 9.512 9.512 394,797 -0.19(-1.98%)
May 12, 2014 9.653 9.757 9.638 9.705 345,731 +0.05(+0.54%)
May 09, 2014 9.461 9.653 9.461 9.653 333,946 +0.13(+1.40%)
May 08, 2014 9.490 9.586 9.453 9.520 420,224 -0.01(-0.16%)
May 07, 2014 9.313 9.549 9.254 9.535 352,419 +0.22(+2.38%)
May 06, 2014 9.387 9.564 9.298 9.313 337,515 -0.12(-1.25%)
May 05, 2014 9.505 9.594 9.365 9.431 316,207 -0.13(-1.39%)
May 02, 2014 9.476 9.608 9.432 9.564 289,679 +0.07(+0.78%)
May 01, 2014 9.520 9.594 9.384 9.491 431,095 -0.06(-0.62%)
Apr 30, 2014 9.513 9.594 9.365 9.550 467,680 +0.04(+0.39%)
Apr 29, 2014 9.542 9.564 9.476 9.513 451,459 +0.02(+0.23%)
Apr 28, 2014 9.402 9.542 9.314 9.491 451,102 +0.11(+1.18%)
Apr 25, 2014 9.483 9.535 9.351 9.380 299,715 -0.16(-1.70%)
Apr 24, 2014 9.498 9.564 9.439 9.542 261,025 +0.10(+1.01%)
Apr 23, 2014 9.395 9.520 9.388 9.446 418,845 +0.03(+0.31%)
Apr 22, 2014 9.329 9.454 9.314 9.417 351,777 +0.07(+0.79%)
Apr 21, 2014 9.343 9.388 9.284 9.343 200,289 -0.02(-0.24%)
Apr 17, 2014 9.270 9.365 9.365 9.365 230,620 +0.07(+0.79%)
Apr 16, 2014 9.299 9.314 9.233 9.292 271,062 +0.03(+0.32%)
Apr 15, 2014 9.255 9.284 9.130 9.262 317,371 +0.02(+0.24%)
Apr 14, 2014 9.218 9.292 9.167 9.240 293,285 +0.08(+0.88%)
Apr 11, 2014 9.152 9.240 9.145 9.159 280,312 -0.04(-0.40%)
Apr 10, 2014 9.277 9.410 9.144 9.196 453,264 -0.09(-0.95%)
Apr 09, 2014 9.321 9.343 9.255 9.284 320,519 -0.03(-0.32%)
Apr 08, 2014 9.292 9.380 9.292 9.314 276,361 +0.03(+0.32%)
Apr 07, 2014 9.270 9.365 9.211 9.284 330,562 -0.01(-0.08%)
Apr 04, 2014 9.446 9.446 9.233 9.292 346,174 -0.11(-1.17%)
Apr 03, 2014 9.454 9.454 9.395 9.402 306,032 -0.06(-0.62%)
Apr 02, 2014 9.535 9.557 9.424 9.461 319,285 -0.09(-0.93%)
Apr 01, 2014 9.469 9.557 9.454 9.550 412,053 +0.08(+0.86%)
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%)
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.