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 )

8.230 +0.080 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 9.083 9.179 9.026 9.083 195,347 +0.04(+0.42%)
Sep 28, 2023 9.064 9.215 9.026 9.045 268,950 +0.02(+0.21%)
Sep 27, 2023 9.064 9.170 8.958 9.026 217,712 +0.02(+0.21%)
Sep 26, 2023 8.795 9.165 8.795 9.006 374,423 +0.15(+1.74%)
Sep 25, 2023 8.833 8.881 8.833 8.853 204,222 +0.01(+0.11%)
Sep 22, 2023 8.997 8.997 8.761 8.843 211,791 -0.14(-1.60%)
Sep 21, 2023 9.006 9.160 8.939 8.987 241,042 -0.10(-1.06%)
Sep 20, 2023 9.266 9.300 9.006 9.083 236,834 -0.12(-1.36%)
Sep 19, 2023 9.314 10.03 9.170 9.208 472,033 -0.11(-1.14%)
Sep 18, 2023 9.872 9.872 9.304 9.314 388,542 -0.52(-5.28%)
Sep 15, 2023 9.977 10.05 9.785 9.833 1,265,084 -0.12(-1.25%)
Sep 14, 2023 9.872 10.03 9.872 9.958 425,445 +0.18(+1.87%)
Sep 13, 2023 9.862 9.924 9.689 9.775 407,964 -0.09(-0.88%)
Sep 12, 2023 9.900 9.920 9.814 9.862 175,380 -0.03(-0.29%)
Sep 11, 2023 10.05 10.17 9.872 9.891 180,448 -0.11(-1.06%)
Sep 08, 2023 9.958 10.03 9.814 9.996 178,814 +0.06(+0.58%)
Sep 07, 2023 9.996 10.08 9.795 9.939 279,385 -0.07(-0.67%)
Sep 06, 2023 10.03 10.12 9.929 10.01 222,552 +0.00(+0.00%)
Sep 05, 2023 10.26 10.28 9.891 10.01 244,569 -0.33(-3.16%)
Sep 01, 2023 10.20 10.39 10.20 10.33 135,920 +0.20(+1.99%)
Aug 31, 2023 10.24 10.28 10.07 10.13 170,070 -0.11(-1.03%)
Aug 30, 2023 10.28 10.55 10.11 10.24 120,335 -0.04(-0.37%)
Aug 29, 2023 10.27 10.52 10.19 10.28 92,469 +0.07(+0.66%)
Aug 28, 2023 10.18 10.33 10.10 10.21 156,904 +0.03(+0.28%)
Aug 25, 2023 10.33 10.57 10.13 10.18 113,838 -0.13(-1.31%)
Aug 24, 2023 10.30 10.53 10.22 10.31 155,392 -0.02(-0.19%)
Aug 23, 2023 10.42 10.48 10.29 10.33 141,666 -0.04(-0.37%)
Aug 22, 2023 10.61 10.68 10.35 10.37 115,671 -0.23(-2.18%)
Aug 21, 2023 10.81 11.08 10.59 10.60 102,882 -0.14(-1.34%)
Aug 18, 2023 10.65 11.04 10.60 10.75 216,037 +0.02(+0.18%)
Aug 17, 2023 10.70 10.78 10.62 10.73 96,315 +0.04(+0.36%)
Aug 16, 2023 10.85 11.10 10.67 10.69 150,344 -0.21(-1.94%)
Aug 15, 2023 11.09 11.09 10.87 10.90 167,789 -0.28(-2.49%)
Aug 14, 2023 11.29 11.36 11.08 11.18 208,052 -0.23(-2.02%)
Aug 11, 2023 11.28 11.41 11.28 11.41 65,443 +0.11(+0.94%)
Aug 10, 2023 11.33 11.44 11.20 11.30 112,164 +0.00(+0.00%)
Aug 09, 2023 11.41 11.41 11.21 11.30 106,678 -0.11(-0.93%)
Aug 08, 2023 11.35 11.42 11.06 11.41 96,241 -0.11(-0.92%)
Aug 07, 2023 11.34 11.55 11.21 11.52 129,043 +0.25(+2.19%)
Aug 04, 2023 11.31 11.40 11.22 11.27 219,888 -0.02(-0.17%)
Aug 03, 2023 11.20 11.44 11.20 11.29 135,985 +0.03(+0.25%)
Aug 02, 2023 11.32 11.46 11.21 11.26 116,657 -0.20(-1.74%)
Aug 01, 2023 11.56 11.61 11.28 11.46 118,859 -0.12(-1.07%)
Jul 31, 2023 11.70 11.81 11.51 11.58 129,286 -0.14(-1.22%)
Jul 28, 2023 11.86 11.86 11.52 11.72 110,714 -0.10(-0.80%)
Jul 27, 2023 11.84 12.07 11.51 11.82 151,677 -0.02(-0.16%)
Jul 26, 2023 11.54 11.85 11.54 11.84 112,263 +0.32(+2.81%)
Jul 25, 2023 11.55 11.60 11.42 11.52 135,153 -0.07(-0.57%)
Jul 24, 2023 11.13 11.63 11.13 11.58 108,052 +0.43(+3.84%)
Jul 21, 2023 11.33 11.33 11.12 11.15 122,134 -0.11(-1.01%)
Jul 20, 2023 11.32 11.32 11.08 11.27 137,900 -0.08(-0.67%)
Jul 19, 2023 11.13 11.40 10.96 11.34 138,896 +0.22(+1.97%)
Jul 18, 2023 10.74 11.14 10.74 11.13 106,366 +0.38(+3.54%)
Jul 17, 2023 10.65 10.90 10.64 10.74 143,236 +0.09(+0.80%)
Jul 14, 2023 10.70 10.70 10.53 10.66 140,237 +0.03(+0.27%)
Jul 13, 2023 10.62 10.83 10.60 10.63 138,424 +0.05(+0.45%)
Jul 12, 2023 10.64 10.75 10.57 10.58 136,129 +0.10(+0.91%)
Jul 11, 2023 10.44 10.51 10.41 10.49 163,129 +0.07(+0.64%)
Jul 10, 2023 10.33 10.55 10.33 10.42 160,004 +0.09(+0.83%)
Jul 07, 2023 10.25 10.41 10.25 10.34 240,665 +0.10(+0.93%)
Jul 06, 2023 10.40 10.44 10.17 10.24 212,979 -0.30(-2.89%)
Jul 05, 2023 10.48 10.61 10.46 10.55 194,182 -0.02(-0.18%)
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.