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 (%)
Dec 31, 2013 9.796 9.672 9.672 9.672 190,386 -0.08(-0.83%)
Dec 30, 2013 9.775 9.811 9.701 9.753 152,085 +0.01(+0.08%)
Dec 27, 2013 9.643 9.753 9.599 9.745 183,467 +0.14(+1.45%)
Dec 26, 2013 9.591 9.635 9.555 9.606 227,274 +0.03(+0.31%)
Dec 24, 2013 9.584 9.635 9.503 9.577 65,294 -0.02(-0.23%)
Dec 23, 2013 9.628 9.643 9.518 9.599 173,546 +0.01(+0.15%)
Dec 20, 2013 9.415 9.709 9.364 9.584 637,862 +0.21(+2.19%)
Dec 19, 2013 9.467 9.503 9.350 9.379 137,277 -0.12(-1.31%)
Dec 18, 2013 9.445 9.511 9.311 9.503 154,529 +0.10(+1.01%)
Dec 17, 2013 9.430 9.430 9.335 9.408 102,034 +0.01(+0.08%)
Dec 16, 2013 9.379 9.459 9.342 9.401 194,970 +0.04(+0.39%)
Dec 13, 2013 9.408 9.445 9.335 9.364 188,387 -0.01(-0.16%)
Dec 12, 2013 9.320 9.445 9.276 9.379 130,869 +0.04(+0.39%)
Dec 11, 2013 9.379 9.415 9.269 9.342 171,264 -0.05(-0.55%)
Dec 10, 2013 9.599 9.635 9.379 9.393 241,817 -0.24(-2.51%)
Dec 09, 2013 9.621 9.635 9.547 9.635 442,663 +0.12(+1.23%)
Dec 06, 2013 9.496 9.533 9.269 9.518 0 +0.10(+1.09%)
Dec 05, 2013 9.320 9.415 9.284 9.415 0 +0.10(+1.02%)
Dec 04, 2013 9.386 9.430 9.269 9.320 0 -0.10(-1.01%)
Dec 03, 2013 9.452 9.503 9.386 9.415 0 -0.07(-0.77%)
Dec 02, 2013 9.525 9.533 9.415 9.489 408,105 -0.04(-0.38%)
Nov 29, 2013 9.525 9.621 9.489 9.525 0 +0.04(+0.39%)
Nov 27, 2013 9.489 9.511 9.438 9.489 0 +0.02(+0.23%)
Nov 26, 2013 9.452 9.474 9.393 9.467 0 +0.04(+0.39%)
Nov 25, 2013 9.415 9.518 9.402 9.430 254,443 +0.01(+0.08%)
Nov 22, 2013 9.437 9.437 9.379 9.423 0 +0.01(+0.16%)
Nov 21, 2013 9.328 9.430 9.313 9.408 182,574 +0.09(+0.94%)
Nov 20, 2013 9.357 9.372 9.262 9.320 0 +0.00(+0.00%)
Nov 19, 2013 9.247 9.334 9.232 9.320 126,790 +0.06(+0.63%)
Nov 18, 2013 9.225 9.269 9.181 9.262 0 +0.08(+0.88%)
Nov 15, 2013 9.196 9.218 9.108 9.181 0 -0.03(-0.32%)
Nov 14, 2013 9.284 9.313 9.196 9.210 81,898 +0.01(+0.16%)
Nov 12, 2013 9.203 9.218 9.115 9.196 0 -0.03(-0.32%)
Nov 11, 2013 9.320 9.320 9.203 9.225 0 -0.10(-1.10%)
Nov 08, 2013 9.232 9.353 9.218 9.328 0 +0.08(+0.87%)
Nov 07, 2013 9.357 9.372 9.196 9.247 155,975 -0.07(-0.79%)
Nov 06, 2013 9.364 9.364 9.262 9.320 137,046 +0.01(+0.08%)
Nov 05, 2013 9.379 9.445 9.313 9.313 335,868 -0.12(-1.32%)
Nov 04, 2013 9.415 9.467 9.357 9.437 324,989 +0.07(+0.78%)
Nov 01, 2013 9.401 9.430 9.288 9.364 0 -0.07(-0.70%)
Oct 31, 2013 9.452 9.510 9.423 9.430 0 -0.04(-0.39%)
Oct 30, 2013 9.459 9.517 9.401 9.466 209,090 +0.02(+0.23%)
Oct 29, 2013 9.452 9.481 9.401 9.444 0 +0.00(+0.00%)
Oct 28, 2013 9.393 9.459 9.364 9.444 0 +0.04(+0.47%)
Oct 25, 2013 9.350 9.401 9.291 9.401 0 +0.08(+0.86%)
Oct 24, 2013 9.189 9.328 9.189 9.320 176,477 +0.18(+1.91%)
Oct 23, 2013 9.175 9.248 9.145 9.145 103,341 -0.07(-0.79%)
Oct 22, 2013 9.182 9.248 9.160 9.218 126,008 +0.06(+0.64%)
Oct 21, 2013 9.124 9.175 9.116 9.160 196,550 +0.03(+0.32%)
Oct 18, 2013 9.153 9.189 9.016 9.131 393,386 +0.03(+0.32%)
Oct 17, 2013 9.029 9.109 8.974 9.102 176,617 +0.04(+0.40%)
Oct 16, 2013 9.080 9.080 9.021 9.065 124,281 +0.03(+0.28%)
Oct 15, 2013 9.080 9.080 8.985 9.040 83,718 -0.06(-0.68%)
Oct 14, 2013 9.072 9.109 9.051 9.102 142,076 +0.01(+0.08%)
Oct 11, 2013 8.970 9.116 8.948 9.094 0 +0.08(+0.89%)
Oct 10, 2013 8.970 9.043 8.934 9.014 238,107 +0.11(+1.23%)
Oct 09, 2013 8.832 8.948 8.803 8.905 0 +0.11(+1.24%)
Oct 08, 2013 8.810 8.817 8.752 8.795 168,800 -0.01(-0.08%)
Oct 07, 2013 8.846 8.846 8.788 8.803 0 -0.07(-0.82%)
Oct 04, 2013 8.803 8.905 8.803 8.876 0 +0.05(+0.58%)
Oct 03, 2013 8.817 8.931 8.759 8.825 0 -0.01(-0.08%)
Oct 02, 2013 8.846 9.000 8.795 8.832 174,064 -0.04(-0.49%)
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.