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 +0.240 (+7.79%)
Official Closing Price Updated: 4:00 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 (%)
Jun 30, 2021 9.197 9.315 9.189 9.256 4,373,326 +0.03(+0.27%)
Jun 29, 2021 9.399 9.478 9.193 9.231 5,885,243 -0.13(-1.35%)
Jun 28, 2021 9.491 9.491 9.294 9.357 6,187,465 -0.18(-1.94%)
Jun 25, 2021 9.415 9.617 9.415 9.541 6,079,125 +0.12(+1.25%)
Jun 24, 2021 9.323 9.449 9.268 9.424 3,815,451 +0.13(+1.35%)
Jun 23, 2021 9.365 9.420 9.281 9.298 4,882,894 -0.04(-0.45%)
Jun 22, 2021 9.508 9.516 9.323 9.340 5,802,632 -0.17(-1.77%)
Jun 21, 2021 9.289 9.520 9.273 9.508 8,319,440 +0.29(+3.19%)
Jun 18, 2021 9.382 9.516 9.205 9.214 11,870,712 -0.35(-3.69%)
Jun 17, 2021 9.945 9.945 9.499 9.567 9,746,455 -0.31(-3.15%)
Jun 16, 2021 9.936 10.07 9.835 9.877 6,645,965 -0.06(-0.59%)
Jun 15, 2021 9.869 10.03 9.693 9.936 6,929,300 +0.19(+1.98%)
Jun 14, 2021 9.835 9.907 9.667 9.743 4,842,114 -0.10(-1.02%)
Jun 11, 2021 9.861 9.903 9.785 9.844 3,780,918 +0.02(+0.17%)
Jun 10, 2021 10.16 10.16 9.819 9.827 5,187,475 -0.19(-1.93%)
Jun 09, 2021 10.10 10.11 10.00 10.02 3,817,040 -0.14(-1.40%)
Jun 08, 2021 10.07 10.19 9.991 10.16 5,229,987 +0.08(+0.83%)
Jun 07, 2021 10.15 10.21 10.08 10.08 4,243,661 -0.01(-0.08%)
Jun 04, 2021 10.15 10.17 10.03 10.09 3,924,751 -0.07(-0.66%)
Jun 03, 2021 10.20 10.30 10.10 10.15 8,513,739 -0.04(-0.41%)
Jun 02, 2021 10.26 10.26 10.10 10.20 6,466,249 -0.03(-0.33%)
Jun 01, 2021 10.15 10.26 10.12 10.23 5,165,764 +0.18(+1.75%)
May 28, 2021 10.09 10.10 9.961 10.05 4,764,688 -0.04(-0.42%)
May 27, 2021 10.07 10.16 10.02 10.10 6,238,372 +0.12(+1.18%)
May 26, 2021 9.819 9.987 9.768 9.978 5,257,903 +0.18(+1.89%)
May 25, 2021 9.953 10.07 9.793 9.793 6,119,319 -0.13(-1.35%)
May 24, 2021 10.00 10.00 9.861 9.928 6,028,421 -0.05(-0.51%)
May 21, 2021 9.987 10.08 9.886 9.978 5,920,934 +0.03(+0.34%)
May 20, 2021 9.911 9.957 9.802 9.945 8,924,786 +0.00(+0.00%)
May 19, 2021 9.894 10.00 9.844 9.945 10,624,324 -0.09(-0.92%)
May 18, 2021 10.19 10.21 10.03 10.04 8,119,268 -0.13(-1.24%)
May 17, 2021 9.877 10.18 9.877 10.16 10,125,725 +0.29(+2.89%)
May 14, 2021 9.709 9.919 9.659 9.877 4,738,007 +0.21(+2.17%)
May 13, 2021 9.407 9.726 9.390 9.667 9,624,743 +0.25(+2.68%)
May 12, 2021 9.819 9.869 9.399 9.415 8,923,074 -0.29(-2.94%)
May 11, 2021 9.802 9.953 9.667 9.701 10,085,463 -0.18(-1.79%)
May 10, 2021 10.00 10.13 9.873 9.877 6,755,342 -0.09(-0.93%)
May 07, 2021 9.785 9.999 9.676 9.970 6,686,866 +0.08(+0.85%)
May 06, 2021 10.02 10.02 9.701 9.886 9,368,641 -0.05(-0.51%)
May 05, 2021 9.886 9.969 9.779 9.936 8,145,983 +0.05(+0.50%)
May 04, 2021 10.02 10.04 9.808 9.886 8,458,825 -0.13(-1.32%)
May 03, 2021 10.03 10.09 9.862 10.02 8,952,734 +0.12(+1.17%)
Apr 30, 2021 10.11 10.13 9.878 9.903 12,976,832 -0.27(-2.69%)
Apr 29, 2021 10.39 10.45 10.10 10.18 10,480,653 -0.10(-0.97%)
Apr 28, 2021 10.62 10.62 10.07 10.28 12,948,000 -0.27(-2.59%)
Apr 27, 2021 10.50 10.62 10.35 10.55 13,869,095 +0.17(+1.68%)
Apr 26, 2021 10.17 10.59 10.13 10.38 24,300,092 +0.45(+4.50%)
Apr 23, 2021 9.696 9.978 9.597 9.928 6,635,514 +0.23(+2.39%)
Apr 22, 2021 9.903 9.920 9.679 9.696 6,309,157 -0.23(-2.34%)
Apr 21, 2021 9.837 9.953 9.713 9.928 8,898,338 +0.06(+0.59%)
Apr 20, 2021 10.10 10.14 9.853 9.870 6,699,435 -0.27(-2.69%)
Apr 19, 2021 10.42 10.43 10.12 10.14 8,136,209 -0.25(-2.39%)
Apr 16, 2021 10.52 10.59 10.37 10.39 5,644,831 -0.04(-0.40%)
Apr 15, 2021 10.44 10.46 10.29 10.43 5,041,359 -0.02(-0.16%)
Apr 14, 2021 10.35 10.52 10.34 10.45 5,544,265 +0.10(+0.96%)
Apr 13, 2021 10.39 10.42 10.26 10.35 4,661,458 -0.10(-0.95%)
Apr 12, 2021 10.43 10.52 10.34 10.45 4,085,313 +0.10(+0.96%)
Apr 09, 2021 10.43 10.50 10.30 10.35 3,640,396 +0.02(+0.16%)
Apr 08, 2021 10.28 10.34 10.13 10.33 5,844,178 -0.05(-0.48%)
Apr 07, 2021 10.42 10.47 10.32 10.38 3,452,647 -0.04(-0.40%)
Apr 06, 2021 10.39 10.47 10.28 10.42 3,552,162 -0.02(-0.24%)
Apr 05, 2021 10.57 10.61 10.31 10.45 2,969,197 -0.07(-0.63%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.