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 (%)
Jul 31, 2014 9.542 9.549 9.424 9.438 541,238 -0.16(-1.69%)
Jul 30, 2014 9.638 9.653 9.549 9.601 275,377 +0.01(+0.15%)
Jul 29, 2014 9.623 9.653 9.586 9.586 208,013 -0.01(-0.15%)
Jul 28, 2014 9.572 9.660 9.535 9.601 289,771 +0.01(+0.08%)
Jul 25, 2014 9.549 9.616 9.542 9.594 301,162 -0.04(-0.38%)
Jul 24, 2014 9.557 9.653 9.535 9.631 341,769 +0.17(+1.80%)
Jul 23, 2014 9.446 9.498 9.438 9.461 196,342 +0.01(+0.16%)
Jul 22, 2014 9.483 9.498 9.416 9.446 200,080 -0.01(-0.16%)
Jul 21, 2014 9.394 9.479 9.353 9.461 203,691 -0.01(-0.08%)
Jul 18, 2014 9.350 9.542 9.350 9.468 330,888 +0.09(+0.95%)
Jul 17, 2014 9.394 9.453 9.361 9.379 282,128 -0.06(-0.63%)
Jul 16, 2014 9.557 9.557 9.416 9.438 238,228 -0.06(-0.62%)
Jul 15, 2014 9.557 9.609 9.446 9.498 255,888 -0.03(-0.31%)
Jul 14, 2014 9.564 9.579 9.468 9.527 227,268 +0.03(+0.31%)
Jul 11, 2014 9.535 9.579 9.468 9.498 211,343 -0.01(-0.16%)
Jul 10, 2014 9.446 9.586 9.431 9.512 287,893 -0.08(-0.85%)
Jul 09, 2014 9.638 9.675 9.572 9.594 116,209 -0.01(-0.15%)
Jul 08, 2014 9.564 9.646 9.564 9.609 299,076 -0.01(-0.08%)
Jul 07, 2014 9.734 9.734 9.601 9.616 236,054 -0.14(-1.44%)
Jul 03, 2014 9.660 9.757 9.757 9.757 84,900 +0.12(+1.23%)
Jul 02, 2014 9.727 9.786 9.631 9.638 232,201 -0.10(-0.99%)
Jul 01, 2014 9.697 9.845 9.646 9.734 412,686 +0.04(+0.38%)
Jun 30, 2014 9.653 9.749 9.594 9.697 200,276 +0.04(+0.46%)
Jun 27, 2014 9.557 9.705 9.557 9.653 791,900 +0.03(+0.31%)
Jun 26, 2014 9.631 9.660 9.601 9.623 152,625 -0.03(-0.31%)
Jun 25, 2014 9.579 9.683 9.505 9.653 207,361 +0.01(+0.15%)
Jun 24, 2014 9.653 9.786 9.616 9.638 227,197 -0.04(-0.46%)
Jun 23, 2014 9.675 9.697 9.616 9.683 230,717 +0.01(+0.08%)
Jun 20, 2014 9.653 9.690 9.616 9.675 688,510 +0.01(+0.08%)
Jun 19, 2014 9.697 9.727 9.638 9.668 174,035 -0.02(-0.23%)
Jun 18, 2014 9.653 9.724 9.616 9.690 483,592 +0.01(+0.15%)
Jun 17, 2014 9.579 9.764 9.579 9.675 185,767 +0.07(+0.69%)
Jun 16, 2014 9.660 9.696 9.542 9.609 279,986 -0.02(-0.23%)
Jun 13, 2014 9.646 9.705 9.552 9.631 213,377 -0.02(-0.23%)
Jun 12, 2014 9.660 9.727 9.557 9.653 261,497 -0.06(-0.61%)
Jun 11, 2014 9.779 9.794 9.675 9.712 210,801 -0.13(-1.35%)
Jun 10, 2014 9.860 9.890 9.779 9.845 223,988 -0.13(-1.26%)
Jun 06, 2014 9.949 10.00 9.867 9.971 384,225 +0.06(+0.60%)
Jun 05, 2014 9.764 9.912 9.734 9.912 400,352 +0.17(+1.75%)
Jun 04, 2014 9.712 9.757 9.705 9.742 232,957 +0.03(+0.30%)
Jun 03, 2014 9.757 9.808 9.653 9.712 320,818 -0.04(-0.45%)
Jun 02, 2014 9.653 9.757 9.520 9.757 562,294 +0.13(+1.38%)
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%)
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.