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 (%)
May 31, 2024 8.710 8.890 8.650 8.860 170,828 +0.17(+1.96%)
May 30, 2024 8.660 8.790 8.650 8.690 131,430 +0.09(+1.11%)
May 29, 2024 8.750 8.750 8.530 8.595 133,383 -0.35(-3.97%)
May 28, 2024 9.000 9.090 8.865 8.950 194,013 -0.05(-0.56%)
May 24, 2024 9.070 9.410 8.860 9.000 164,592 +0.00(+0.00%)
May 23, 2024 9.520 9.520 8.910 9.000 192,759 -0.53(-5.56%)
May 22, 2024 9.500 9.730 9.416 9.530 118,351 +0.01(+0.11%)
May 21, 2024 9.440 9.620 9.440 9.520 124,697 +0.05(+0.53%)
May 20, 2024 9.720 9.750 9.460 9.470 142,849 -0.28(-2.87%)
May 17, 2024 9.610 9.960 9.540 9.750 176,426 +0.15(+1.56%)
May 16, 2024 9.520 9.630 9.430 9.600 174,784 +0.05(+0.52%)
May 15, 2024 9.310 9.590 9.270 9.550 227,520 +0.40(+4.37%)
May 14, 2024 9.370 9.400 9.070 9.150 263,679 -0.05(-0.54%)
May 13, 2024 9.450 9.450 9.170 9.200 336,998 -0.21(-2.23%)
May 10, 2024 9.430 9.450 9.275 9.410 211,790 -0.02(-0.21%)
May 09, 2024 9.240 9.430 9.240 9.430 216,676 +0.17(+1.84%)
May 08, 2024 8.940 9.285 8.940 9.260 206,330 +0.20(+2.21%)
May 07, 2024 9.060 9.330 9.030 9.060 266,105 -0.01(-0.11%)
May 06, 2024 8.912 9.198 8.912 9.070 269,627 +0.19(+2.11%)
May 03, 2024 8.853 8.962 8.853 8.883 275,906 +0.14(+1.58%)
May 02, 2024 8.547 8.838 8.547 8.745 291,235 +0.30(+3.50%)
May 01, 2024 8.232 8.676 8.212 8.449 327,856 +0.23(+2.76%)
Apr 30, 2024 8.291 8.459 8.193 8.222 406,508 -0.16(-1.88%)
Apr 29, 2024 8.380 8.478 8.301 8.380 255,354 -0.02(-0.23%)
Apr 26, 2024 8.173 8.533 8.114 8.400 276,973 +0.23(+2.77%)
Apr 25, 2024 8.863 8.868 7.966 8.173 353,311 -0.68(-7.68%)
Apr 24, 2024 8.745 8.863 8.646 8.853 190,900 +0.07(+0.79%)
Apr 23, 2024 8.577 8.843 8.577 8.784 193,846 +0.13(+1.48%)
Apr 22, 2024 8.370 8.774 8.370 8.656 292,173 +0.27(+3.17%)
Apr 19, 2024 7.986 8.409 7.877 8.390 226,643 +0.37(+4.67%)
Apr 18, 2024 8.025 8.173 7.966 8.015 251,272 -0.01(-0.12%)
Apr 17, 2024 8.271 8.271 8.015 8.025 202,586 -0.02(-0.25%)
Apr 16, 2024 8.202 8.217 8.005 8.045 177,330 -0.25(-2.97%)
Apr 15, 2024 8.281 8.439 8.202 8.291 261,204 +0.04(+0.48%)
Apr 12, 2024 8.271 8.321 8.153 8.252 130,482 -0.10(-1.24%)
Apr 11, 2024 8.350 8.439 8.271 8.355 203,654 +0.11(+1.38%)
Apr 10, 2024 8.863 8.902 8.124 8.242 188,061 -0.81(-8.93%)
Apr 09, 2024 9.100 9.178 9.011 9.050 144,014 -0.05(-0.54%)
Apr 08, 2024 9.011 9.169 9.011 9.100 139,899 +0.14(+1.54%)
Apr 05, 2024 9.050 9.119 8.947 8.962 162,183 -0.19(-2.05%)
Apr 04, 2024 9.454 9.524 9.119 9.149 184,984 -0.22(-2.32%)
Apr 03, 2024 9.395 9.499 9.287 9.366 175,095 -0.11(-1.14%)
Apr 02, 2024 9.405 9.494 9.307 9.474 235,830 -0.08(-0.83%)
Apr 01, 2024 9.612 9.612 9.346 9.553 176,616 -0.03(-0.31%)
Mar 28, 2024 9.514 9.662 9.494 9.583 172,924 +0.08(+0.83%)
Mar 27, 2024 9.257 9.504 9.247 9.504 184,642 +0.31(+3.32%)
Mar 26, 2024 9.307 9.395 9.119 9.198 102,081 -0.08(-0.85%)
Mar 25, 2024 9.238 9.336 9.174 9.277 114,682 +0.07(+0.75%)
Mar 22, 2024 9.524 9.524 9.169 9.208 120,796 -0.25(-2.61%)
Mar 21, 2024 9.533 9.721 9.366 9.454 180,157 -0.01(-0.10%)
Mar 20, 2024 9.090 9.583 9.045 9.464 125,416 +0.31(+3.34%)
Mar 19, 2024 9.031 9.357 9.001 9.159 135,526 +0.06(+0.65%)
Mar 18, 2024 9.326 9.336 9.090 9.100 156,017 -0.25(-2.64%)
Mar 15, 2024 9.188 9.376 9.060 9.346 605,907 +0.21(+2.27%)
Mar 14, 2024 9.543 9.543 9.090 9.139 186,442 -0.46(-4.83%)
Mar 13, 2024 9.691 9.804 9.553 9.602 122,984 -0.13(-1.32%)
Mar 12, 2024 9.849 9.928 9.721 9.731 145,070 -0.21(-2.08%)
Mar 11, 2024 9.987 10.12 9.908 9.938 119,039 -0.13(-1.27%)
Mar 08, 2024 9.938 10.35 9.888 10.07 273,688 +0.23(+2.30%)
Mar 07, 2024 10.12 10.26 9.800 9.839 211,035 -0.16(-1.58%)
Mar 06, 2024 9.997 10.12 9.671 9.997 165,160 -0.01(-0.10%)
Mar 05, 2024 9.839 10.10 9.740 10.01 160,065 +0.17(+1.70%)
Mar 04, 2024 9.938 10.11 9.819 9.839 236,962 -0.08(-0.80%)
Mar 01, 2024 9.898 10.06 9.676 9.918 253,446 -0.04(-0.40%)
Feb 29, 2024 9.938 10.12 9.809 9.957 501,612 +0.24(+2.43%)
Feb 28, 2024 9.740 9.864 9.711 9.721 171,395 -0.10(-1.00%)
Feb 27, 2024 9.967 10.04 9.770 9.819 157,493 -0.13(-1.29%)
Feb 26, 2024 9.859 9.997 9.809 9.947 191,911 +0.06(+0.60%)
Feb 23, 2024 9.878 9.967 9.750 9.888 285,700 +0.04(+0.40%)
Feb 22, 2024 10.12 10.12 9.809 9.849 261,723 -0.33(-3.20%)
Feb 21, 2024 10.35 10.43 10.12 10.17 137,135 -0.19(-1.81%)
Feb 20, 2024 10.50 10.65 10.31 10.36 218,619 -0.16(-1.50%)
Feb 16, 2024 10.63 10.73 10.32 10.52 862,454 -0.24(-2.20%)
Feb 15, 2024 10.54 10.78 10.31 10.76 269,178 +0.30(+2.83%)
Feb 14, 2024 10.50 10.67 10.27 10.46 172,681 +0.08(+0.76%)
Feb 13, 2024 10.65 11.09 10.30 10.38 211,906 -0.63(-5.73%)
Feb 12, 2024 10.87 11.16 10.84 11.01 217,902 +0.18(+1.64%)
Feb 09, 2024 10.58 10.86 10.42 10.83 254,452 +0.26(+2.42%)
Feb 08, 2024 10.28 10.58 10.22 10.58 376,646 +0.31(+2.97%)
Feb 07, 2024 10.73 10.82 10.24 10.27 202,234 -0.43(-4.05%)
Feb 06, 2024 10.89 11.05 10.64 10.71 190,419 -0.26(-2.34%)
Feb 05, 2024 11.07 11.13 10.89 10.96 222,476 -0.24(-2.17%)
Feb 02, 2024 11.21 11.39 11.16 11.21 170,675 -0.23(-2.04%)
Feb 01, 2024 11.78 11.90 11.23 11.44 293,558 -0.28(-2.41%)
Jan 31, 2024 12.19 12.27 11.71 11.72 295,250 -0.70(-5.65%)
Jan 30, 2024 12.81 12.81 12.07 12.42 349,726 -0.48(-3.70%)
Jan 29, 2024 12.93 13.08 12.78 12.90 296,032 -0.07(-0.53%)
Jan 26, 2024 12.97 13.10 12.87 12.97 141,127 +0.04(+0.30%)
Jan 25, 2024 12.78 13.14 12.55 12.93 199,932 +0.40(+3.19%)
Jan 24, 2024 12.50 12.58 12.42 12.53 181,697 +0.19(+1.58%)
Jan 23, 2024 12.58 12.59 12.33 12.34 179,075 -0.15(-1.17%)
Jan 22, 2024 12.26 12.49 12.26 12.48 167,747 +0.33(+2.73%)
Jan 19, 2024 11.96 12.16 11.82 12.15 157,127 +0.29(+2.46%)
Jan 18, 2024 11.90 11.94 11.80 11.86 142,548 +0.05(+0.41%)
Jan 17, 2024 11.61 11.84 11.61 11.81 182,830 -0.01(-0.08%)
Jan 16, 2024 11.69 11.94 11.65 11.82 215,227 -0.03(-0.25%)
Jan 12, 2024 11.96 12.02 11.82 11.85 161,135 -0.05(-0.41%)
Jan 11, 2024 11.83 11.91 11.74 11.90 228,289 -0.01(-0.08%)
Jan 10, 2024 11.84 11.93 11.77 11.91 205,451 +0.00(+0.00%)
Jan 09, 2024 11.85 11.94 11.82 11.91 154,057 -0.11(-0.89%)
Jan 08, 2024 11.96 12.14 11.91 12.02 133,930 +0.04(+0.33%)
Jan 05, 2024 11.91 12.18 11.91 11.98 257,548 -0.03(-0.24%)
Jan 04, 2024 11.91 12.08 11.91 12.01 210,138 +0.09(+0.74%)
Jan 03, 2024 12.12 12.20 11.91 11.92 205,959 -0.32(-2.63%)
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.