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

New York Community Bancorp (NY: NYCB )

3.690 +0.020 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.576	10.18	8.462	10.09	54,407,692	+1.42(+16.32%)
Apr 27, 2023	8.585	8.679	8.406	8.670	22,162,824	+0.17(+2.00%)
Apr 26, 2023	8.396	8.632	8.377	8.500	15,802,892	+0.06(+0.67%)
Apr 25, 2023	8.500	8.594	8.302	8.444	19,906,860	-0.19(-2.19%)
Apr 24, 2023	8.510	8.703	8.462	8.632	16,050,229	+0.12(+1.44%)
Apr 21, 2023	8.585	8.623	8.434	8.510	12,254,409	-0.10(-1.20%)
Apr 20, 2023	8.538	8.802	8.519	8.613	14,560,013	-0.14(-1.62%)
Apr 19, 2023	8.576	8.788	8.411	8.755	14,212,538	+0.24(+2.77%)
Apr 18, 2023	8.547	8.604	8.453	8.519	10,003,670	-0.07(-0.77%)
Apr 17, 2023	8.161	8.604	8.028	8.585	12,912,464	+0.40(+4.84%)
Apr 14, 2023	8.604	8.623	8.179	8.189	16,001,544	-0.28(-3.34%)
Apr 13, 2023	8.387	8.547	8.335	8.472	11,229,212	+0.08(+0.90%)
Apr 12, 2023	8.576	8.642	8.340	8.396	10,407,161	-0.15(-1.77%)
Apr 11, 2023	8.500	8.594	8.354	8.547	14,860,202	+0.25(+3.07%)
Apr 10, 2023	8.264	8.429	8.151	8.293	9,949,008	-0.02(-0.23%)
Apr 06, 2023	8.236	8.330	8.123	8.311	12,446,858	+0.05(+0.57%)
Apr 05, 2023	8.104	8.297	8.076	8.264	13,854,820	-0.03(-0.34%)
Apr 04, 2023	8.245	8.359	8.019	8.293	15,885,990	+0.11(+1.38%)
Apr 03, 2023	8.538	8.580	8.151	8.179	15,250,481	-0.35(-4.09%)
Mar 31, 2023	8.500	8.585	8.274	8.528	22,360,768	+0.07(+0.78%)
Mar 30, 2023	8.708	8.755	8.387	8.462	10,408,671	-0.16(-1.86%)
Mar 29, 2023	8.623	8.670	8.453	8.623	12,342,918	+0.13(+1.56%)
Mar 28, 2023	8.330	8.519	8.283	8.491	13,389,830	+0.15(+1.81%)
Mar 27, 2023	8.604	8.708	8.302	8.340	16,278,593	-0.10(-1.23%)
Mar 24, 2023	8.019	8.500	7.953	8.444	19,904,744	+0.32(+3.95%)
Mar 23, 2023	8.368	8.590	8.094	8.123	22,884,514	-0.14(-1.71%)
Mar 22, 2023	8.679	8.816	8.217	8.264	26,334,686	-0.41(-4.68%)
Mar 21, 2023	8.708	8.774	8.415	8.670	34,950,028	+0.55(+6.74%)
Mar 20, 2023	8.604	8.764	8.000	8.123	110,968,520	+1.95(+31.65%)
Mar 17, 2023	6.311	6.396	6.028	6.170	55,870,984	-0.30(-4.66%)
Mar 16, 2023	6.415	6.745	6.170	6.472	30,572,298	-0.09(-1.44%)
Mar 15, 2023	6.066	6.623	5.944	6.566	53,329,148	+0.46(+7.57%)
Mar 14, 2023	6.953	6.953	5.991	6.104	30,568,130	+0.07(+1.09%)
Mar 13, 2023	5.849	6.170	5.481	6.038	51,238,316	-0.92(-13.16%)
Mar 10, 2023	7.132	7.297	6.793	6.953	40,780,488	-0.44(-5.99%)
Mar 09, 2023	7.830	7.840	7.396	7.396	24,110,408	-0.50(-6.33%)
Mar 08, 2023	7.896	7.962	7.840	7.896	10,790,391	+0.02(+0.24%)
Mar 07, 2023	8.104	8.104	7.877	7.877	12,221,153	-0.25(-3.02%)
Mar 06, 2023	8.161	8.236	8.076	8.123	9,219,580	-0.02(-0.23%)
Mar 03, 2023	8.113	8.189	8.085	8.142	15,498,262	+0.08(+0.94%)
Mar 02, 2023	8.208	8.217	8.028	8.066	14,570,158	-0.23(-2.73%)
Mar 01, 2023	8.349	8.377	8.161	8.293	10,092,172	-0.08(-1.01%)
Feb 28, 2023	8.425	8.500	8.368	8.377	7,201,111	-0.04(-0.45%)
Feb 27, 2023	8.491	8.590	8.406	8.415	6,013,024	-0.01(-0.11%)
Feb 24, 2023	8.406	8.462	8.359	8.425	7,615,123	-0.09(-1.11%)
Feb 23, 2023	8.585	8.623	8.434	8.519	7,099,376	-0.01(-0.11%)
Feb 22, 2023	8.594	8.651	8.472	8.528	8,049,291	-0.08(-0.99%)
Feb 21, 2023	8.793	8.816	8.604	8.613	6,973,039	-0.25(-2.77%)
Feb 17, 2023	8.934	8.962	8.821	8.859	6,955,304	-0.08(-0.84%)
Feb 16, 2023	8.981	9.057	8.896	8.934	7,088,708	-0.12(-1.35%)
Feb 15, 2023	8.962	9.076	8.911	9.057	4,863,601	+0.02(+0.21%)
Feb 14, 2023	9.113	9.170	8.925	9.038	7,811,415	-0.14(-1.54%)
Feb 13, 2023	8.962	9.208	8.944	9.179	6,121,614	+0.19(+2.10%)
Feb 10, 2023	9.019	9.085	8.962	8.991	8,102,358	-0.09(-1.04%)
Feb 09, 2023	9.387	9.406	9.057	9.085	6,595,611	-0.26(-2.83%)
Feb 08, 2023	9.472	9.510	9.293	9.349	8,523,507	-0.16(-1.69%)
Feb 07, 2023	9.321	9.557	9.307	9.510	6,620,746	+0.11(+1.20%)
Feb 06, 2023	9.434	9.439	9.264	9.396	10,905,446	-0.11(-1.19%)
Feb 03, 2023	9.576	9.585	9.453	9.510	10,575,528	-0.15(-1.56%)
Feb 02, 2023	9.493	9.688	9.456	9.661	10,303,004	+0.24(+2.56%)
Feb 01, 2023	9.215	9.493	9.169	9.419	12,812,179	+0.15(+1.60%)
Jan 31, 2023	9.141	9.438	8.807	9.271	16,454,016	+0.30(+3.31%)
Jan 30, 2023	9.085	9.113	8.955	8.974	11,183,425	-0.19(-2.13%)
Jan 27, 2023	9.169	9.224	9.104	9.169	6,918,775	+0.05(+0.51%)
Jan 26, 2023	9.150	9.178	9.011	9.122	6,264,117	+0.01(+0.10%)
Jan 25, 2023	8.918	9.132	8.862	9.113	4,146,399	+0.12(+1.34%)
Jan 24, 2023	9.048	10.86	8.927	8.992	8,050,737	-0.06(-0.72%)
Jan 23, 2023	8.983	9.094	8.937	9.057	6,727,449	+0.07(+0.83%)
Jan 20, 2023	8.751	8.992	8.715	8.983	6,099,261	+0.26(+2.98%)
Jan 19, 2023	8.723	8.742	8.584	8.723	7,813,695	-0.09(-1.05%)
Jan 18, 2023	8.918	8.974	8.807	8.816	10,047,238	-0.12(-1.35%)
Jan 17, 2023	8.918	8.983	8.825	8.937	6,109,655	-0.04(-0.41%)
Jan 13, 2023	8.677	8.974	8.575	8.974	8,170,557	+0.20(+2.33%)
Jan 12, 2023	8.705	8.825	8.630	8.770	7,291,771	+0.14(+1.61%)
Jan 11, 2023	8.501	8.686	8.491	8.630	6,641,008	+0.13(+1.53%)
Jan 10, 2023	8.491	8.510	8.380	8.501	5,804,178	-0.02(-0.22%)
Jan 09, 2023	8.501	8.584	8.408	8.519	7,856,227	+0.03(+0.33%)
Jan 06, 2023	8.166	8.528	8.120	8.491	12,895,711	+0.37(+4.57%)
Jan 05, 2023	8.064	8.194	7.981	8.120	11,417,593	+0.01(+0.11%)
Jan 04, 2023	8.083	8.278	8.074	8.111	13,920,130	+0.09(+1.16%)
Jan 03, 2023	8.037	8.139	7.981	8.018	9,243,032	+0.04(+0.47%)
Dec 30, 2022	7.981	8.046	7.907	7.981	7,789,642	-0.06(-0.81%)
Dec 29, 2022	7.907	8.064	7.888	8.046	6,623,721	+0.16(+2.00%)
Dec 28, 2022	8.027	8.064	7.888	7.888	7,896,520	-0.14(-1.73%)
Dec 27, 2022	7.999	8.055	7.888	8.027	6,873,491	+0.03(+0.35%)
Dec 23, 2022	7.962	8.037	7.916	7.999	5,724,420	+0.02(+0.23%)
Dec 22, 2022	8.027	8.069	7.730	7.981	14,319,162	-0.13(-1.60%)
Dec 21, 2022	8.083	8.222	8.069	8.111	10,774,542	+0.08(+1.04%)
Dec 20, 2022	8.064	8.139	7.999	8.027	11,358,197	-0.05(-0.57%)
Dec 19, 2022	8.092	8.185	7.962	8.074	13,700,915	-0.02(-0.23%)
Dec 16, 2022	8.009	8.166	7.981	8.092	16,076,044	+0.00(+0.00%)
Dec 15, 2022	8.101	8.157	8.046	8.092	8,997,489	-0.12(-1.47%)
Dec 14, 2022	8.315	8.408	8.157	8.213	10,357,302	-0.09(-1.12%)
Dec 13, 2022	8.231	8.445	8.166	8.306	14,657,894	+0.24(+2.99%)
Dec 12, 2022	8.055	8.111	7.879	8.064	8,305,764	+0.05(+0.58%)
Dec 09, 2022	7.925	8.120	7.925	8.018	10,899,726	+0.13(+1.65%)
Dec 08, 2022	8.037	8.060	7.837	7.888	9,836,655	-0.08(-1.05%)
Dec 07, 2022	7.944	8.083	7.907	7.972	13,895,939	-0.04(-0.46%)
Dec 06, 2022	7.934	8.009	7.726	8.009	19,038,956	+0.09(+1.17%)
Dec 05, 2022	8.361	8.361	7.879	7.916	16,390,168	-0.48(-5.75%)
Dec 02, 2022	8.445	8.491	8.352	8.398	13,531,658	-0.13(-1.52%)
Dec 01, 2022	8.640	8.742	8.454	8.528	16,379,736	-0.15(-1.71%)
Nov 30, 2022	8.547	8.723	8.371	8.677	79,309,768	+0.08(+0.97%)
Nov 29, 2022	8.603	8.649	8.501	8.593	13,734,915	-0.02(-0.22%)
Nov 28, 2022	8.658	8.733	8.566	8.612	8,991,203	-0.17(-1.90%)
Nov 25, 2022	8.779	8.835	8.751	8.779	3,023,016	+0.00(+0.00%)
Nov 23, 2022	8.760	8.788	8.672	8.779	5,444,845	+0.03(+0.32%)
Nov 22, 2022	8.733	8.797	8.677	8.751	5,204,977	+0.05(+0.53%)
Nov 21, 2022	8.649	8.714	8.630	8.705	5,026,632	+0.02(+0.21%)
Nov 18, 2022	8.909	8.955	8.612	8.686	8,278,772	-0.09(-1.06%)
Nov 17, 2022	8.835	8.909	8.705	8.779	8,667,804	-0.19(-2.17%)
Nov 16, 2022	9.187	9.187	8.937	8.974	6,706,586	-0.21(-2.32%)
Nov 15, 2022	9.299	9.447	9.150	9.187	11,975,108	+0.07(+0.81%)
Nov 14, 2022	9.289	9.336	9.057	9.113	11,167,293	-0.22(-2.39%)
Nov 11, 2022	9.011	9.498	9.006	9.336	19,077,624	+0.36(+4.03%)
Nov 10, 2022	8.296	8.992	8.296	8.974	20,350,400	+0.89(+11.02%)
Nov 09, 2022	8.278	8.278	8.037	8.083	8,384,904	-0.24(-2.90%)
Nov 08, 2022	8.259	8.454	8.204	8.324	9,978,823	+0.06(+0.67%)
Nov 07, 2022	8.306	8.352	8.074	8.269	12,469,557	+0.02(+0.22%)
Nov 04, 2022	8.148	8.352	8.101	8.250	21,782,892	+0.16(+1.95%)
Nov 03, 2022	8.192	8.211	8.019	8.092	25,424,836	-0.15(-1.88%)
Nov 02, 2022	8.447		8.224	8.247	26,173,346	-0.23(-2.69%)
Nov 01, 2022	8.593	8.616	8.383	8.475	33,376,658	+0.00(+0.00%)
Oct 31, 2022	8.393	8.670	8.383	8.475	27,989,764	+0.05(+0.54%)
Oct 28, 2022	8.383	8.839	8.292	8.429	55,981,700	+0.46(+5.83%)
Oct 27, 2022	7.992	8.183	7.933	7.965	15,180,842	+0.07(+0.92%)
Oct 26, 2022	7.919	8.211	7.737	7.892	22,214,194	-0.25(-3.13%)
Oct 25, 2022	7.919	8.165	7.865	8.147	9,278,668	+0.20(+2.52%)
Oct 24, 2022	7.755	7.983	7.742	7.947	8,067,084	+0.22(+2.83%)
Oct 21, 2022	7.582	7.755	7.523	7.728	8,966,367	+0.18(+2.41%)
Oct 20, 2022	7.810	7.869	7.496	7.546	13,741,739	-0.25(-3.15%)
Oct 19, 2022	7.828	7.933	7.701	7.792	9,699,254	-0.13(-1.61%)
Oct 18, 2022	8.138	8.201	7.810	7.919	13,287,460	-0.06(-0.80%)
Oct 17, 2022	7.892	8.015	7.892	7.983	8,077,901	+0.21(+2.69%)
Oct 14, 2022	7.846	7.992	7.714	7.774	8,366,487	-0.06(-0.81%)
Oct 13, 2022	7.528	7.910	7.437	7.837	8,600,752	+0.21(+2.74%)
Oct 12, 2022	7.701	7.710	7.601	7.628	6,091,737	-0.08(-1.06%)
Oct 11, 2022	7.646	7.810	7.610	7.710	8,910,782	+0.05(+0.59%)
Oct 10, 2022	7.755	7.919	7.664	7.664	7,970,248	-0.03(-0.36%)
Oct 07, 2022	7.883	7.883	7.683	7.692	12,027,348	-0.28(-3.54%)
Oct 06, 2022	8.110	8.256	7.728	7.974	20,791,192	-0.23(-2.77%)
Oct 05, 2022	8.183	8.256	8.001	8.201	8,632,940	-0.15(-1.85%)
Oct 04, 2022	8.201	8.379	8.192	8.356	6,389,484	+0.28(+3.49%)
Oct 03, 2022	7.856	8.083	7.710	8.074	9,472,175	+0.31(+3.99%)
Sep 30, 2022	7.865	7.937	7.755	7.765	8,055,157	-0.06(-0.81%)
Sep 29, 2022	7.919	7.937	7.737	7.828	6,089,247	-0.21(-2.60%)
Sep 28, 2022	7.901	8.097	7.856	8.038	7,412,796	+0.20(+2.56%)
Sep 27, 2022	7.956	8.001	7.733	7.837	6,460,351	-0.06(-0.81%)
Sep 26, 2022	8.074	8.197	7.869	7.901	10,034,195	-0.21(-2.58%)
Sep 23, 2022	8.092	8.129	7.937	8.110	11,184,745	-0.10(-1.22%)
Sep 22, 2022	8.529	8.575	8.174	8.211	9,461,427	-0.31(-3.63%)
Sep 21, 2022	8.693	8.784	8.511	8.520	6,650,240	-0.08(-0.95%)
Sep 20, 2022	8.611	8.652	8.511	8.602	5,870,793	-0.08(-0.94%)
Sep 19, 2022	8.556	8.764	8.538	8.684	4,921,999	+0.05(+0.53%)
Sep 16, 2022	8.629	8.757	8.529	8.638	14,921,464	-0.10(-1.15%)
Sep 15, 2022	8.720	8.909	8.693	8.739	6,979,740	+0.02(+0.21%)
Sep 14, 2022	8.766	8.820	8.629	8.720	5,920,034	-0.03(-0.31%)
Sep 13, 2022	9.030	9.075	8.693	8.748	7,176,546	-0.38(-4.19%)
Sep 12, 2022	9.112	9.221	9.053	9.130	3,695,862	+0.09(+1.01%)
Sep 09, 2022	8.984	9.057	8.966	9.039	3,694,619	+0.12(+1.33%)
Sep 08, 2022	8.720	8.930	8.657	8.921	4,394,742	+0.13(+1.45%)
Sep 07, 2022	8.566	8.793	8.506	8.793	4,649,223	+0.24(+2.77%)
Sep 06, 2022	8.930	8.930	8.502	8.556	6,932,602	-0.33(-3.69%)
Sep 02, 2022	8.966	9.089	8.857	8.884	4,207,962	+0.00(+0.00%)
Sep 01, 2022	8.866	8.939	8.720	8.884	5,404,625	-0.03(-0.31%)
Aug 31, 2022	9.030	9.039	8.902	8.911	4,520,158	-0.08(-0.91%)
Aug 30, 2022	9.030	9.043	8.933	8.993	3,579,717	-0.03(-0.30%)
Aug 29, 2022	9.103	9.130	9.002	9.021	4,327,628	-0.15(-1.69%)
Aug 26, 2022	9.467	9.512	9.166	9.175	3,830,414	-0.28(-2.98%)
Aug 25, 2022	9.421	9.512	9.367	9.458	2,926,581	+0.05(+0.48%)
Aug 24, 2022	9.430	9.549	9.367	9.412	4,654,122	-0.02(-0.19%)
Aug 23, 2022	9.567	9.603	9.421	9.430	3,168,333	-0.09(-0.96%)
Aug 22, 2022	9.649	9.649	9.512	9.521	3,028,122	-0.25(-2.61%)
Aug 19, 2022	9.831	9.895	9.758	9.776	5,363,118	-0.14(-1.38%)
Aug 18, 2022	9.922	9.967	9.803	9.913	3,570,640	+0.03(+0.28%)
Aug 17, 2022	9.822	9.917	9.731	9.885	4,024,720	-0.08(-0.82%)
Aug 16, 2022	9.840	10.03	9.822	9.967	4,296,922	+0.14(+1.39%)
Aug 15, 2022	9.785	9.858	9.712	9.831	3,901,253	+0.03(+0.28%)
Aug 12, 2022	9.767	9.813	9.685	9.803	3,577,370	+0.11(+1.13%)
Aug 11, 2022	9.685	9.776	9.667	9.694	3,921,760	+0.06(+0.66%)
Aug 10, 2022	9.476	9.722	9.467	9.631	5,809,721	+0.25(+2.62%)
Aug 09, 2022	9.357	9.385	9.271	9.385	3,592,939	+0.00(+0.00%)
Aug 08, 2022	9.303	9.458	9.303	9.385	4,101,151	+0.11(+1.18%)
Aug 05, 2022	9.239	9.303	9.039	9.276	5,932,500	+0.04(+0.39%)
Aug 04, 2022	9.275	9.338	9.221	9.239	4,718,460	+0.01(+0.10%)
Aug 03, 2022	9.320	9.351	9.159	9.230	10,026,045	+0.00(+0.00%)
Aug 02, 2022	9.499	9.512	9.230	9.230	7,684,473	-0.30(-3.10%)
Aug 01, 2022	9.490	9.633	9.409	9.526	6,493,160	+0.02(+0.19%)
Jul 29, 2022	9.490	9.588	9.391	9.508	8,956,366	+0.02(+0.19%)
Jul 28, 2022	9.114	9.535	9.078	9.490	10,853,026	+0.41(+4.54%)
Jul 27, 2022	8.568	9.170	8.505	9.078	13,332,383	+0.67(+7.99%)
Jul 26, 2022	8.433	8.545	8.389	8.407	8,089,857	-0.13(-1.47%)
Jul 25, 2022	8.505	8.617	8.451	8.532	5,092,013	+0.10(+1.17%)
Jul 22, 2022	8.460	8.568	8.380	8.433	6,026,006	-0.08(-0.95%)
Jul 21, 2022	8.541	8.563	8.389	8.514	4,502,033	-0.04(-0.52%)
Jul 20, 2022	8.604	8.617	8.451	8.559	4,401,782	-0.04(-0.52%)
Jul 19, 2022	8.415	8.621	8.398	8.604	3,961,685	+0.27(+3.22%)
Jul 18, 2022	8.407	8.505	8.308	8.335	5,310,405	-0.04(-0.53%)
Jul 15, 2022	8.236	8.398	8.151	8.380	4,199,125	+0.23(+2.86%)
Jul 14, 2022	8.075	8.147	7.995	8.147	4,952,026	-0.03(-0.33%)
Jul 13, 2022	8.254	8.295	8.120	8.174	5,744,053	-0.13(-1.62%)
Jul 12, 2022	8.138	8.389	8.075	8.308	4,699,179	+0.12(+1.42%)
Jul 11, 2022	8.227	8.286	8.165	8.192	3,463,803	-0.11(-1.29%)
Jul 08, 2022	8.353	8.433	8.245	8.299	4,101,999	-0.11(-1.28%)
Jul 07, 2022	8.335	8.433	8.308	8.407	6,588,695	+0.13(+1.62%)
Jul 06, 2022	8.433	8.460	8.201	8.272	6,258,126	-0.20(-2.33%)
Jul 05, 2022	8.219	8.496	8.120	8.469	5,410,811	+0.15(+1.83%)
Jul 01, 2022	8.084	8.335	7.977	8.317	5,818,955	+0.14(+1.75%)
Jun 30, 2022	7.977	8.308	7.923	8.174	9,107,971	+0.06(+0.77%)
Jun 29, 2022	8.138	8.163	8.057	8.111	4,546,611	+0.02(+0.22%)
Jun 28, 2022	8.245	8.304	8.084	8.093	4,884,461	-0.05(-0.66%)
Jun 27, 2022	8.192	8.241	8.075	8.147	4,784,589	-0.02(-0.22%)
Jun 24, 2022	7.834	8.201	7.798	8.165	9,654,995	+0.34(+4.35%)
Jun 23, 2022	7.744	7.825	7.637	7.825	7,479,404	+0.06(+0.81%)
Jun 22, 2022	7.663	7.807	7.646	7.762	6,585,762	+0.01(+0.12%)
Jun 21, 2022	7.905	7.914	7.744	7.753	9,453,005	+0.01(+0.12%)
Jun 17, 2022	7.807	7.914	7.610	7.744	13,226,650	-0.05(-0.69%)
Jun 16, 2022	8.004	8.031	7.744	7.798	11,824,670	-0.34(-4.18%)
Jun 15, 2022	8.201	8.304	8.053	8.138	8,482,845	-0.01(-0.11%)
Jun 14, 2022	7.968	8.187	7.968	8.147	10,152,502	+0.05(+0.66%)
Jun 13, 2022	8.120	8.223	8.048	8.093	10,662,260	-0.16(-1.95%)
Jun 10, 2022	8.281	8.371	8.156	8.254	6,976,262	-0.13(-1.60%)
Jun 09, 2022	8.595	8.630	8.389	8.389	5,828,821	-0.22(-2.60%)
Jun 08, 2022	8.657	8.684	8.518	8.612	4,870,343	-0.13(-1.54%)
Jun 07, 2022	8.729	8.792	8.653	8.747	3,822,830	-0.02(-0.20%)
Jun 06, 2022	8.774	8.926	8.711	8.765	7,692,656	+0.13(+1.45%)
Jun 03, 2022	8.818	8.962	8.595	8.639	10,007,241	-0.44(-4.83%)
Jun 02, 2022	8.863	9.078	8.800	9.078	6,843,291	+0.21(+2.42%)
Jun 01, 2022	8.935	8.962	8.693	8.863	8,040,093	-0.07(-0.80%)
May 31, 2022	8.872	9.033	8.738	8.935	7,231,242	+0.06(+0.71%)
May 27, 2022	8.845	8.899	8.733	8.872	5,884,460	+0.00(+0.00%)
May 26, 2022	8.729	8.917	8.702	8.872	8,026,554	+0.21(+2.38%)
May 25, 2022	8.684	8.809	8.586	8.666	8,118,921	-0.02(-0.21%)
May 24, 2022	8.505	8.729	8.389	8.684	9,206,661	+0.18(+2.11%)
May 23, 2022	8.595	8.621	8.407	8.505	8,074,330	+0.04(+0.53%)
May 20, 2022	8.783	8.818	8.290	8.460	10,764,720	-0.28(-3.18%)
May 19, 2022	8.523	8.859	8.505	8.738	16,105,299	+0.15(+1.77%)
May 18, 2022	8.496	8.595	8.407	8.586	11,024,577	+0.02(+0.21%)
May 17, 2022	8.335	8.581	8.304	8.568	9,480,126	+0.39(+4.82%)
May 16, 2022	8.183	8.272	8.147	8.174	7,715,099	+0.01(+0.11%)
May 13, 2022	8.236	8.317	8.098	8.165	9,294,700	-0.04(-0.55%)
May 12, 2022	7.968	8.227	7.932	8.210	12,621,478	+0.23(+2.92%)
May 11, 2022	8.084	8.241	7.963	7.977	11,767,912	-0.05(-0.67%)
May 10, 2022	8.183	8.201	7.816	8.031	16,118,620	-0.12(-1.43%)
May 09, 2022	8.183	8.263	8.066	8.147	11,150,553	-0.13(-1.62%)
May 06, 2022	8.326	8.384	8.147	8.281	9,708,194	-0.05(-0.64%)
May 05, 2022	8.388	8.401	8.207	8.335	11,883,067	-0.11(-1.25%)
May 04, 2022	8.317	8.476	8.203	8.440	10,533,611	+0.11(+1.37%)
May 03, 2022	8.168	8.449	8.010	8.326	15,687,620	+0.03(+0.32%)

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

New York Community Bancorp (NY: NYCB )

Historical Prices