Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

New York Community Bancorp (NY: NYCB )

3.120 -0.060 (-1.89%)

Official Closing Price Updated: 7:00 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 (%)
Jun 07, 2024	3.170	3.180	3.090	3.120	8,903,001	-0.06(-1.89%)
Jun 06, 2024	3.090	3.220	3.080	3.180	11,612,509	+0.08(+2.57%)
Jun 05, 2024	3.160	3.170	3.070	3.100	11,850,989	-0.02(-0.64%)
Jun 04, 2024	3.210	3.250	3.090	3.120	14,729,137	-0.13(-3.99%)
Jun 03, 2024	3.389	3.429	3.220	3.250	11,013,646	-0.03(-0.91%)
May 31, 2024	3.310	3.359	3.240	3.280	12,374,619	-0.02(-0.60%)
May 30, 2024	3.270	3.379	3.255	3.300	12,077,728	+0.07(+2.16%)
May 29, 2024	3.220	3.260	3.160	3.230	11,459,567	-0.06(-1.82%)
May 28, 2024	3.369	3.474	3.270	3.290	9,698,733	-0.03(-0.90%)
May 24, 2024	3.240	3.330	3.235	3.320	8,682,397	+0.10(+3.10%)
May 23, 2024	3.330	3.379	3.170	3.220	11,668,159	-0.09(-2.71%)
May 22, 2024	3.419	3.479	3.290	3.310	11,043,364	-0.11(-3.21%)
May 21, 2024	3.539	3.579	3.419	3.419	10,377,498	-0.15(-4.19%)
May 20, 2024	3.688	3.728	3.559	3.569	8,919,157	-0.11(-2.98%)
May 17, 2024	3.619	3.733	3.609	3.678	8,812,277	+0.02(+0.54%)
May 16, 2024	3.649	3.743	3.639	3.659	11,256,508	+0.00(+0.00%)
May 15, 2024	3.977	3.997	3.599	3.659	24,724,048	-0.22(-5.66%)
May 14, 2024	3.758	3.938	3.748	3.878	22,713,458	+0.18(+4.85%)
May 13, 2024	3.389	3.728	3.389	3.698	17,249,730	+0.26(+7.54%)
May 10, 2024	3.589	3.624	3.429	3.439	10,367,379	-0.14(-3.90%)
May 09, 2024	3.549	3.604	3.509	3.579	10,356,197	+0.01(+0.28%)
May 08, 2024	3.599	3.609	3.469	3.569	13,209,849	-0.09(-2.45%)
May 07, 2024	3.639	3.773	3.614	3.659	18,041,268	+0.02(+0.55%)
May 06, 2024	3.519	3.668	3.509	3.639	18,452,678	+0.12(+3.40%)
May 03, 2024	3.389	3.639	3.389	3.519	26,673,186	+0.16(+4.75%)
May 02, 2024	3.389	3.407	3.230	3.359	23,242,132	-0.03(-0.88%)
May 01, 2024	3.180	3.619	2.991	3.389	94,961,192	+0.75(+28.30%)
Apr 30, 2024	2.751	2.811	2.612	2.642	24,482,558	-0.14(-5.02%)
Apr 29, 2024	3.011	3.021	2.741	2.781	18,213,294	-0.18(-6.06%)
Apr 26, 2024	3.040	3.090	2.951	2.961	19,467,054	-0.10(-3.26%)
Apr 25, 2024	2.991	3.095	2.961	3.060	10,920,864	+0.01(+0.33%)
Apr 24, 2024	3.140	3.160	2.981	3.050	11,857,574	-0.12(-3.77%)
Apr 23, 2024	3.100	3.190	3.080	3.170	13,313,448	+0.06(+1.92%)
Apr 22, 2024	2.931	3.110	2.921	3.110	12,239,518	+0.17(+5.76%)
Apr 19, 2024	2.921	2.981	2.891	2.941	11,563,476	+0.00(+0.00%)
Apr 18, 2024	2.951	2.971	2.901	2.941	9,409,811	-0.02(-0.67%)
Apr 17, 2024	2.941	3.011	2.891	2.961	13,463,051	+0.05(+1.71%)
Apr 16, 2024	2.881	2.941	2.841	2.911	10,834,119	+0.01(+0.34%)
Apr 15, 2024	2.851	3.021	2.841	2.901	21,486,302	+0.07(+2.46%)
Apr 12, 2024	2.951	2.961	2.811	2.831	19,277,724	-0.16(-5.33%)
Apr 11, 2024	3.001	3.050	2.831	2.991	22,110,866	+0.04(+1.35%)
Apr 10, 2024	3.110	3.140	2.881	2.951	35,006,424	-0.26(-8.07%)
Apr 09, 2024	3.270	3.290	3.175	3.210	13,053,269	-0.07(-2.13%)
Apr 08, 2024	3.110	3.290	3.090	3.280	15,072,092	+0.17(+5.45%)
Apr 05, 2024	3.170	3.200	3.080	3.110	13,252,149	-0.10(-3.11%)
Apr 04, 2024	3.280	3.338	3.190	3.210	14,792,617	-0.03(-0.92%)
Apr 03, 2024	3.060	3.270	3.021	3.240	27,336,150	+0.18(+5.86%)
Apr 02, 2024	3.150	3.180	3.050	3.060	24,061,242	-0.14(-4.36%)

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 Sausalito

Find A Business

or Browse Listings

New York Community Bancorp (NY: NYCB )

Historical Prices