Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

NBT Bancorp Inc (NQ: NBTB )

35.90 -0.10 (-0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	9.401	9.457	9.195	9.201	51,583	+0.00(+0.00%)
Mar 28, 2002	9.401	9.457	9.195	9.201	51,583	-0.17(-1.86%)
Mar 27, 2002	9.239	9.457	9.101	9.376	65,840	+0.14(+1.49%)
Mar 26, 2002	9.145	9.239	8.927	9.239	42,772	+0.17(+1.86%)
Mar 25, 2002	9.226	9.301	9.051	9.070	30,437	-0.16(-1.76%)
Mar 22, 2002	9.289	9.426	9.232	9.232	60,714	-0.13(-1.40%)
Mar 21, 2002	9.176	9.364	9.151	9.364	79,136	+0.21(+2.26%)
Mar 20, 2002	9.164	9.207	9.083	9.157	39,728	-0.01(-0.14%)
Mar 19, 2002	9.083	9.170	8.920	9.170	75,772	+0.12(+1.31%)
Mar 18, 2002	8.927	9.114	8.802	9.051	82,180	+0.01(+0.06%)
Mar 15, 2002	8.914	9.083	8.914	9.046	95,316	-0.06(-0.61%)
Mar 14, 2002	8.873	9.176	8.864	9.101	46,777	+0.14(+1.60%)
Mar 13, 2002	8.983	9.039	8.802	8.958	45,976	-0.02(-0.21%)
Mar 12, 2002	8.989	9.051	8.802	8.976	49,820	+0.04(+0.49%)
Mar 11, 2002	8.970	9.020	8.839	8.933	27,713	-0.06(-0.62%)
Mar 08, 2002	8.849	8.989	8.833	8.989	20,665	+0.12(+1.41%)
Mar 07, 2002	8.866	8.895	8.746	8.864	222,031	+0.00(+0.00%)
Mar 06, 2002	8.939	8.939	8.802	8.864	52,864	-0.03(-0.35%)
Mar 05, 2002	8.989	9.020	8.677	8.895	34,442	-0.07(-0.84%)
Mar 04, 2002	8.827	9.020	8.827	8.970	48,058	+0.07(+0.84%)
Mar 01, 2002	8.777	8.895	8.771	8.895	14,898	+0.12(+1.42%)
Feb 28, 2002	8.864	8.939	8.771	8.771	25,471	-0.05(-0.57%)
Feb 27, 2002	8.739	8.989	8.652	8.820	10,092	+0.20(+2.32%)
Feb 26, 2002	8.802	8.989	8.552	8.621	57,189	-0.18(-2.06%)
Feb 25, 2002	8.933	8.976	8.677	8.802	33,000	-0.13(-1.47%)
Feb 22, 2002	8.802	8.989	8.764	8.933	38,447	+0.25(+2.88%)
Feb 21, 2002	8.927	8.927	8.683	8.683	40,209	-0.26(-2.93%)
Feb 20, 2002	8.708	8.945	8.677	8.945	25,631	+0.09(+0.99%)
Feb 19, 2002	8.895	9.051	8.677	8.858	41,330	+0.11(+1.21%)
Feb 18, 2002	8.895	8.989	8.739	8.752	45,816	+0.00(+0.00%)
Feb 15, 2002	8.895	8.989	8.739	8.752	45,816	-0.14(-1.61%)
Feb 14, 2002	8.895	8.983	8.839	8.895	41,650	+0.00(+0.00%)
Feb 13, 2002	8.677	8.920	8.677	8.895	59,272	+0.09(+1.06%)
Feb 12, 2002	8.583	8.802	8.583	8.802	38,126	+0.22(+2.56%)
Feb 11, 2002	8.540	8.671	8.365	8.582	28,354	-0.03(-0.31%)
Feb 08, 2002	8.583	8.608	8.458	8.608	28,034	+0.07(+0.80%)
Feb 07, 2002	8.521	8.608	8.433	8.540	28,675	-0.03(-0.36%)
Feb 06, 2002	8.334	8.708	8.334	8.571	44,214	+0.11(+1.25%)
Feb 05, 2002	8.284	8.639	8.271	8.465	113,098	-0.12(-1.38%)
Feb 04, 2002	8.287	8.583	8.209	8.583	54,626	+0.31(+3.70%)
Feb 01, 2002	8.702	8.702	8.271	8.277	44,854	-0.21(-2.50%)
Jan 31, 2002	8.677	8.739	8.490	8.490	53,345	-0.31(-3.55%)
Jan 30, 2002	8.802	8.827	8.627	8.802	37,485	+0.09(+1.00%)
Jan 29, 2002	8.652	8.895	8.652	8.714	32,039	-0.07(-0.85%)
Jan 28, 2002	8.649	8.808	8.508	8.789	28,514	+0.27(+3.15%)
Jan 25, 2002	8.677	8.702	8.458	8.521	41,330	-0.25(-2.85%)
Jan 24, 2002	8.827	8.927	8.708	8.771	36,524	-0.09(-1.06%)
Jan 23, 2002	8.739	8.920	8.739	8.864	35,243	+0.21(+2.38%)
Jan 22, 2002	9.145	9.145	8.658	8.658	29,956	-0.46(-5.07%)
Jan 21, 2002	9.114	9.207	9.114	9.120	44,053	+0.00(+0.00%)
Jan 18, 2002	9.114	9.207	9.114	9.120	44,053	-0.01(-0.07%)
Jan 17, 2002	8.989	9.126	8.752	9.126	37,325	+0.26(+2.96%)
Jan 16, 2002	9.070	9.114	8.864	8.864	35,563	-0.24(-2.67%)
Jan 15, 2002	8.852	9.108	8.683	9.108	40,369	+0.33(+3.77%)
Jan 14, 2002	8.889	8.995	8.421	8.777	61,355	-0.11(-1.26%)
Jan 11, 2002	8.802	9.064	8.802	8.889	30,277	+0.02(+0.28%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

NBT Bancorp Inc (NQ: NBTB )

Historical Prices