Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

3.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2007 7.662 7.723 7.571 7.666 6,841,011 +0.02(+0.32%)
Oct 30, 2007 7.587 7.711 7.554 7.641 5,289,712 +0.05(+0.60%)
Oct 29, 2007 7.596 7.653 7.501 7.596 4,749,791 +0.02(+0.22%)
Oct 26, 2007 7.612 7.612 7.443 7.579 4,341,210 +0.14(+1.83%)
Oct 25, 2007 7.419 7.674 7.328 7.443 12,431,515 +0.05(+0.72%)
Oct 24, 2007 7.394 7.472 7.258 7.390 7,075,526 -0.05(-0.66%)
Oct 23, 2007 7.390 7.489 7.328 7.439 5,508,690 +0.08(+1.06%)
Oct 22, 2007 7.381 7.468 7.250 7.361 6,839,554 -0.12(-1.65%)
Oct 19, 2007 7.554 7.620 7.427 7.484 5,678,872 -0.03(-0.44%)
Oct 18, 2007 7.427 7.620 7.402 7.517 8,021,600 -0.02(-0.27%)
Oct 17, 2007 7.550 7.608 7.435 7.538 5,560,677 +0.05(+0.60%)
Oct 16, 2007 7.583 7.625 7.464 7.493 5,044,915 -0.14(-1.89%)
Oct 15, 2007 7.707 7.715 7.559 7.637 4,672,348 -0.07(-0.96%)
Oct 12, 2007 7.789 7.847 7.682 7.711 5,799,528 -0.08(-1.00%)
Oct 11, 2007 7.898 7.962 7.752 7.789 6,303,761 -0.04(-0.47%)
Oct 10, 2007 7.962 7.983 7.443 7.826 5,489,026 -0.17(-2.16%)
Oct 09, 2007 7.938 8.012 7.896 7.999 4,493,184 +0.06(+0.73%)
Oct 08, 2007 7.958 7.995 7.896 7.942 3,229,324 -0.03(-0.36%)
Oct 05, 2007 7.983 8.028 7.909 7.971 6,833,242 +0.00(+0.00%)
Oct 04, 2007 7.950 8.028 7.950 7.971 6,859,947 +0.00(+0.05%)
Oct 03, 2007 7.971 8.008 7.933 7.966 6,230,445 +0.01(+0.10%)
Oct 02, 2007 7.909 8.008 7.888 7.958 8,447,176 +0.08(+0.99%)
Oct 01, 2007 7.777 7.975 7.752 7.880 6,953,656 +0.03(+0.42%)
Sep 28, 2007 7.769 7.909 7.756 7.847 6,532,062 +0.07(+0.90%)
Sep 27, 2007 7.699 7.822 7.699 7.777 4,149,907 +0.03(+0.43%)
Sep 26, 2007 7.868 7.909 7.723 7.744 5,488,297 -0.09(-1.16%)
Sep 25, 2007 7.822 7.925 7.732 7.835 7,447,627 +0.03(+0.37%)
Sep 24, 2007 7.868 7.872 7.723 7.806 6,910,928 -0.06(-0.73%)
Sep 21, 2007 7.830 7.921 7.699 7.863 12,221,762 +0.04(+0.47%)
Sep 20, 2007 7.863 7.909 7.756 7.826 6,623,950 -0.06(-0.78%)
Sep 19, 2007 7.946 8.185 7.863 7.888 12,506,365 -0.06(-0.73%)
Sep 18, 2007 7.727 7.946 7.674 7.946 7,829,812 +0.23(+3.04%)
Sep 17, 2007 7.612 7.760 7.583 7.711 5,342,878 +0.07(+0.92%)
Sep 14, 2007 7.563 7.662 7.476 7.641 9,434,521 +0.08(+1.03%)
Sep 13, 2007 7.641 7.641 7.509 7.563 4,612,869 -0.04(-0.54%)
Sep 12, 2007 7.678 7.789 7.554 7.604 6,138,678 -0.12(-1.55%)
Sep 11, 2007 7.690 7.756 7.608 7.723 9,253,172 +0.03(+0.43%)
Sep 10, 2007 7.637 7.773 7.493 7.690 10,469,434 +0.11(+1.41%)
Sep 07, 2007 7.349 7.612 7.262 7.583 13,076,311 +0.20(+2.73%)
Sep 06, 2007 7.373 7.402 7.279 7.381 3,528,902 +0.01(+0.11%)
Sep 05, 2007 7.287 7.394 7.241 7.373 5,781,806 +0.04(+0.51%)
Sep 04, 2007 7.250 7.410 7.246 7.336 3,318,420 +0.05(+0.68%)
Aug 31, 2007 7.180 7.344 7.155 7.287 5,041,601 +0.12(+1.61%)
Aug 30, 2007 7.250 7.311 7.126 7.171 5,811,667 -0.08(-1.08%)
Aug 29, 2007 7.089 7.254 7.089 7.250 5,130,940 +0.19(+2.68%)
Aug 28, 2007 7.225 7.233 7.052 7.060 4,732,312 -0.21(-2.94%)
Aug 27, 2007 7.336 7.381 7.250 7.274 4,466,722 -0.12(-1.67%)
Aug 24, 2007 7.328 7.410 7.274 7.398 3,863,924 +0.05(+0.67%)
Aug 23, 2007 7.472 7.476 7.328 7.349 4,353,348 -0.12(-1.55%)
Aug 22, 2007 7.456 7.497 7.262 7.464 6,314,929 +0.02(+0.22%)
Aug 21, 2007 7.295 7.493 7.270 7.447 5,801,228 +0.14(+1.86%)
Aug 20, 2007 7.456 7.497 7.262 7.311 6,846,109 -0.14(-1.93%)
Aug 17, 2007 7.414 7.480 7.225 7.456 16,981,264 +0.31(+4.38%)
Aug 16, 2007 6.797 7.151 6.788 7.143 9,133,421 +0.20(+2.91%)
Aug 15, 2007 6.924 7.099 6.846 6.941 7,737,812 +0.06(+0.90%)
Aug 14, 2007 6.928 7.015 6.698 6.879 5,543,163 +0.00(+0.00%)
Aug 13, 2007 7.143 7.233 6.846 6.879 7,997,081 -0.18(-2.57%)
Aug 10, 2007 7.291 7.311 6.998 7.060 12,904,928 -0.35(-4.67%)
Aug 09, 2007 7.081 7.592 6.714 7.406 17,932,972 +0.07(+1.01%)
Aug 08, 2007 7.044 7.410 7.007 7.332 17,784,464 +0.30(+4.22%)
Aug 07, 2007 6.941 7.130 6.830 7.035 13,569,654 +0.05(+0.71%)
Aug 06, 2007 6.607 6.998 6.549 6.986 12,239,569 +0.43(+6.53%)
Aug 03, 2007 6.640 6.665 6.545 6.558 9,184,806 -0.11(-1.61%)
Aug 02, 2007 6.533 6.743 6.512 6.665 8,240,807 -0.03(-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 LosAltos.com & California Media Partners, LLC. All rights reserved.