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 )

2.650 -0.140 (-5.02%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	2.760	2.820	2.620	2.650	24,405,810	-0.14(-5.02%)
Apr 29, 2024	3.020	3.030	2.750	2.790	18,156,200	-0.18(-6.06%)
Apr 26, 2024	3.050	3.100	2.960	2.970	19,406,028	-0.10(-3.26%)
Apr 25, 2024	3.000	3.105	2.970	3.070	10,886,629	+0.01(+0.33%)
Apr 24, 2024	3.150	3.170	2.990	3.060	11,820,403	-0.12(-3.77%)
Apr 23, 2024	3.110	3.200	3.090	3.180	13,271,713	+0.06(+1.92%)
Apr 22, 2024	2.940	3.120	2.930	3.120	12,201,150	+0.17(+5.76%)
Apr 19, 2024	2.930	2.990	2.900	2.950	11,527,227	+0.00(+0.00%)
Apr 18, 2024	2.960	2.980	2.910	2.950	9,380,313	-0.02(-0.67%)
Apr 17, 2024	2.950	3.020	2.900	2.970	13,420,847	+0.05(+1.71%)
Apr 16, 2024	2.890	2.950	2.850	2.920	10,800,156	+0.01(+0.34%)
Apr 15, 2024	2.860	3.030	2.850	2.910	21,418,948	+0.07(+2.46%)
Apr 12, 2024	2.960	2.970	2.820	2.840	19,217,292	-0.16(-5.33%)
Apr 11, 2024	3.010	3.060	2.840	3.000	22,041,554	+0.04(+1.35%)
Apr 10, 2024	3.120	3.150	2.890	2.960	34,896,688	-0.26(-8.07%)
Apr 09, 2024	3.280	3.300	3.185	3.220	13,012,350	-0.07(-2.13%)
Apr 08, 2024	3.120	3.300	3.100	3.290	15,024,844	+0.17(+5.45%)
Apr 05, 2024	3.180	3.210	3.090	3.120	13,210,606	-0.10(-3.11%)
Apr 04, 2024	3.290	3.349	3.200	3.220	14,746,245	-0.03(-0.92%)
Apr 03, 2024	3.070	3.280	3.030	3.250	27,250,456	+0.18(+5.86%)
Apr 02, 2024	3.160	3.190	3.060	3.070	23,985,224	-0.14(-4.36%)
Apr 01, 2024	3.240	3.310	3.170	3.210	16,552,556	-0.01(-0.31%)
Mar 28, 2024	3.320	3.410	3.200	3.220	46,176,432	-0.12(-3.59%)
Mar 27, 2024	3.220	3.345	3.170	3.340	22,136,584	+0.14(+4.37%)
Mar 26, 2024	3.380	3.400	3.200	3.200	23,709,840	-0.13(-3.90%)
Mar 25, 2024	3.560	3.569	3.320	3.330	20,807,996	-0.21(-5.93%)
Mar 22, 2024	3.610	3.680	3.530	3.540	16,221,727	-0.17(-4.58%)
Mar 21, 2024	3.670	3.810	3.640	3.710	20,285,346	+0.12(+3.34%)
Mar 20, 2024	3.550	3.650	3.430	3.590	25,389,032	+0.08(+2.28%)
Mar 19, 2024	3.570	3.620	3.440	3.510	23,901,272	-0.12(-3.31%)
Mar 18, 2024	3.750	3.840	3.560	3.630	25,286,162	-0.27(-6.92%)
Mar 15, 2024	3.770	4.030	3.720	3.900	60,511,828	+0.15(+4.00%)
Mar 14, 2024	3.800	3.865	3.580	3.750	40,371,784	+0.00(+0.00%)
Mar 13, 2024	3.440	3.820	3.370	3.750	49,681,080	+0.31(+9.01%)
Mar 12, 2024	3.360	3.540	3.225	3.440	50,913,064	+0.19(+5.85%)
Mar 11, 2024	3.450	3.450	3.190	3.250	38,878,896	-0.17(-4.97%)
Mar 08, 2024	3.850	3.850	3.320	3.420	64,198,896	-0.24(-6.56%)
Mar 07, 2024	3.670	4.020	3.560	3.660	132,414,272	+0.20(+5.78%)
Mar 06, 2024	3.180	4.400	1.700	3.460	144,966,928	+0.24(+7.45%)
Mar 05, 2024	2.790	3.250	2.745	3.220	53,913,768	+0.49(+17.95%)
Mar 04, 2024	3.640	3.650	2.700	2.730	141,484,176	-0.82(-23.10%)

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