Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

NBT Bancorp Inc (NQ: NBTB )

36.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2002 10.13 11.42 10.08 11.35 217,114 +1.19(+11.70%)
Apr 29, 2002 9.897 10.39 9.689 10.16 60,874 +0.33(+3.32%)
Apr 26, 2002 9.783 9.909 9.777 9.834 31,788 -0.09(-0.88%)
Apr 25, 2002 10.03 10.15 9.815 9.921 60,874 -0.15(-1.51%)
Apr 24, 2002 9.677 10.18 9.677 10.07 68,026 +0.45(+4.64%)
Apr 23, 2002 9.544 9.772 9.544 9.626 78,358 +0.03(+0.32%)
Apr 22, 2002 9.570 9.752 9.406 9.595 44,662 +0.03(+0.26%)
Apr 19, 2002 9.595 9.626 9.481 9.570 44,662 -0.02(-0.26%)
Apr 18, 2002 9.406 9.595 9.299 9.595 32,424 +0.23(+2.48%)
Apr 17, 2002 9.507 9.513 9.129 9.363 27,973 -0.20(-2.10%)
Apr 16, 2002 9.500 9.563 8.808 9.563 105,060 +0.13(+1.39%)
Apr 15, 2002 9.532 9.538 9.406 9.432 29,245 -0.13(-1.37%)
Apr 12, 2002 9.431 9.563 9.312 9.563 212,186 +0.21(+2.28%)
Apr 11, 2002 9.425 9.563 9.349 9.350 31,311 -0.06(-0.66%)
Apr 10, 2002 9.274 9.425 9.060 9.412 43,549 +0.17(+1.83%)
Apr 09, 2002 9.022 9.337 8.940 9.242 40,689 +0.21(+2.37%)
Apr 08, 2002 8.988 9.028 8.871 9.028 104,106 +0.01(+0.07%)
Apr 05, 2002 8.966 9.028 8.936 9.022 58,808 +0.01(+0.14%)
Apr 04, 2002 8.966 9.010 8.934 9.010 32,582 +0.08(+0.85%)
Apr 03, 2002 9.211 9.299 8.934 8.934 48,636 -0.11(-1.18%)
Apr 02, 2002 8.935 9.280 8.934 9.041 27,178 -0.08(-0.90%)
Apr 01, 2002 9.302 9.343 8.871 9.123 47,205 -0.15(-1.63%)
Mar 29, 2002 9.475 9.532 9.268 9.274 51,179 +0.00(+0.00%)
Mar 28, 2002 9.475 9.532 9.268 9.274 51,179 -0.18(-1.86%)
Mar 27, 2002 9.312 9.532 9.173 9.450 65,324 +0.14(+1.49%)
Mar 26, 2002 9.217 9.312 8.997 9.312 42,437 +0.17(+1.86%)
Mar 25, 2002 9.299 9.375 9.123 9.142 30,198 -0.16(-1.76%)
Mar 22, 2002 9.362 9.500 9.305 9.305 60,238 -0.13(-1.40%)
Mar 21, 2002 9.249 9.437 9.224 9.437 78,517 +0.21(+2.26%)
Mar 20, 2002 9.236 9.280 9.154 9.229 39,417 -0.01(-0.14%)
Mar 19, 2002 9.154 9.242 8.991 9.242 75,179 +0.12(+1.31%)
Mar 18, 2002 8.997 9.186 8.871 9.123 81,536 +0.01(+0.06%)
Mar 15, 2002 8.984 9.154 8.984 9.117 94,570 -0.06(-0.61%)
Mar 14, 2002 8.944 9.249 8.934 9.173 46,410 +0.14(+1.60%)
Mar 13, 2002 9.054 9.110 8.871 9.028 45,616 -0.02(-0.21%)
Mar 12, 2002 9.060 9.123 8.871 9.047 49,430 +0.04(+0.49%)
Mar 11, 2002 9.041 9.091 8.909 9.003 27,496 -0.06(-0.62%)
Mar 08, 2002 8.918 9.060 8.903 9.060 20,503 +0.13(+1.41%)
Mar 07, 2002 8.936 8.966 8.815 8.934 220,292 +0.00(+0.00%)
Mar 06, 2002 9.010 9.010 8.871 8.934 52,450 -0.03(-0.35%)
Mar 05, 2002 9.060 9.091 8.745 8.966 34,172 -0.08(-0.84%)
Mar 04, 2002 8.896 9.091 8.896 9.041 47,682 +0.08(+0.84%)
Mar 01, 2002 8.846 8.966 8.840 8.966 14,781 +0.13(+1.42%)
Feb 28, 2002 8.934 9.010 8.840 8.840 25,271 -0.05(-0.57%)
Feb 27, 2002 8.808 9.060 8.720 8.890 10,013 +0.20(+2.32%)
Feb 26, 2002 8.871 9.060 8.620 8.689 56,742 -0.18(-2.06%)
Feb 25, 2002 9.003 9.047 8.745 8.871 32,741 -0.13(-1.47%)
Feb 22, 2002 8.871 9.060 8.833 9.003 38,145 +0.25(+2.88%)
Feb 21, 2002 8.997 8.997 8.752 8.752 39,894 -0.26(-2.93%)
Feb 20, 2002 8.777 9.016 8.745 9.016 25,430 +0.09(+0.99%)
Feb 19, 2002 8.966 9.123 8.745 8.928 41,006 +0.11(+1.21%)
Feb 18, 2002 8.966 9.060 8.808 8.821 45,457 +0.00(+0.00%)
Feb 15, 2002 8.966 9.060 8.808 8.821 45,457 -0.14(-1.61%)
Feb 14, 2002 8.966 9.054 8.909 8.966 41,324 +0.00(+0.00%)
Feb 13, 2002 8.745 8.991 8.745 8.966 58,808 +0.09(+1.06%)
Feb 12, 2002 8.651 8.871 8.651 8.871 37,828 +0.22(+2.56%)
Feb 11, 2002 8.607 8.739 8.431 8.650 28,132 -0.03(-0.31%)
Feb 08, 2002 8.651 8.676 8.525 8.676 27,814 +0.07(+0.80%)
Feb 07, 2002 8.588 8.676 8.500 8.607 28,450 -0.03(-0.36%)
Feb 06, 2002 8.399 8.777 8.399 8.638 43,867 +0.11(+1.25%)
Feb 05, 2002 8.349 8.708 8.336 8.531 112,212 -0.12(-1.38%)
Feb 04, 2002 8.352 8.651 8.273 8.651 54,199 +0.31(+3.70%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.