Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Lakeland Bancorp Inc (NQ: LBAI )

13.43 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 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 (%)
Oct 30, 2009 3.526 3.532 3.402 3.436 171,862 -0.08(-2.41%)
Oct 29, 2009 3.616 3.707 3.503 3.520 83,608 -0.06(-1.58%)
Oct 28, 2009 3.532 3.622 3.520 3.577 104,213 +0.05(+1.44%)
Oct 27, 2009 3.481 3.667 3.464 3.526 105,854 +0.05(+1.46%)
Oct 26, 2009 3.673 3.916 3.447 3.475 113,437 -0.15(-4.21%)
Oct 23, 2009 3.786 3.916 3.599 3.628 83,969 -0.27(-6.96%)
Oct 22, 2009 3.633 4.006 3.571 3.899 142,503 +0.27(+7.48%)
Oct 21, 2009 3.786 3.938 3.560 3.628 101,799 -0.16(-4.18%)
Oct 20, 2009 3.882 4.170 3.769 3.786 116,194 -0.19(-4.69%)
Oct 19, 2009 4.091 4.114 3.955 3.972 81,842 -0.08(-2.09%)
Oct 16, 2009 4.046 4.114 3.984 4.057 51,236 -0.02(-0.42%)
Oct 15, 2009 4.153 4.153 3.955 4.074 61,530 +0.00(+0.00%)
Oct 14, 2009 4.018 4.153 3.995 4.074 57,056 +0.14(+3.44%)
Oct 13, 2009 4.080 4.114 3.814 3.938 110,405 -0.15(-3.73%)
Oct 12, 2009 4.068 4.277 4.018 4.091 31,211 +0.02(+0.42%)
Oct 09, 2009 3.961 4.091 3.955 4.074 42,289 +0.12(+3.00%)
Oct 08, 2009 4.068 4.198 3.955 3.955 96,538 -0.06(-1.55%)
Oct 07, 2009 4.046 4.090 3.961 4.018 49,333 -0.09(-2.20%)
Oct 06, 2009 4.114 4.170 4.051 4.108 85,532 +0.01(+0.28%)
Oct 05, 2009 4.068 4.142 3.995 4.097 76,679 +0.07(+1.68%)
Oct 02, 2009 4.068 4.114 4.012 4.029 58,256 -0.07(-1.66%)
Oct 01, 2009 4.272 4.311 4.097 4.097 139,268 -0.14(-3.33%)
Sep 30, 2009 4.532 4.594 4.238 4.238 107,163 -0.28(-6.13%)
Sep 29, 2009 4.667 4.735 4.492 4.515 93,879 -0.16(-3.39%)
Sep 28, 2009 4.639 4.690 4.532 4.673 68,487 +0.08(+1.85%)
Sep 25, 2009 4.622 4.690 4.560 4.588 53,030 +0.03(+0.62%)
Sep 24, 2009 4.679 4.780 4.554 4.560 83,785 -0.10(-2.18%)
Sep 23, 2009 4.577 4.876 4.526 4.662 56,283 -0.03(-0.60%)
Sep 22, 2009 4.605 4.876 4.515 4.690 55,485 +0.15(+3.23%)
Sep 21, 2009 4.407 4.611 4.379 4.543 73,495 +0.08(+1.90%)
Sep 18, 2009 4.656 4.656 4.345 4.458 163,004 -0.18(-3.78%)
Sep 17, 2009 4.696 4.735 4.611 4.633 32,370 -0.06(-1.20%)
Sep 16, 2009 4.667 4.707 4.600 4.690 26,316 +0.05(+0.97%)
Sep 15, 2009 4.543 4.724 4.475 4.645 65,914 +0.07(+1.61%)
Sep 14, 2009 4.492 4.611 4.492 4.571 48,756 +0.05(+1.00%)
Sep 11, 2009 4.650 4.684 4.373 4.526 71,873 -0.03(-0.74%)
Sep 10, 2009 4.532 4.566 4.379 4.560 72,083 +0.00(+0.00%)
Sep 09, 2009 4.566 4.583 4.345 4.560 99,456 -0.01(-0.12%)
Sep 08, 2009 4.950 4.961 4.526 4.566 57,085 -0.17(-3.58%)
Sep 04, 2009 4.691 4.763 4.526 4.735 90,618 -0.01(-0.24%)
Sep 03, 2009 4.916 5.006 4.662 4.746 108,625 -0.15(-3.11%)
Sep 02, 2009 4.955 5.001 4.888 4.899 50,221 -0.05(-1.03%)
Sep 01, 2009 4.984 5.148 4.927 4.950 45,840 -0.06(-1.13%)
Aug 31, 2009 5.114 5.114 4.905 5.006 83,027 -0.16(-3.06%)
Aug 28, 2009 5.509 5.543 5.131 5.165 39,566 -0.36(-6.45%)
Aug 27, 2009 5.639 5.639 5.419 5.521 40,221 -0.16(-2.79%)
Aug 26, 2009 5.622 5.696 5.492 5.679 90,464 +0.03(+0.50%)
Aug 25, 2009 5.571 5.662 5.537 5.651 92,140 +0.11(+1.94%)
Aug 24, 2009 5.549 5.571 5.481 5.543 52,949 +0.00(+0.00%)
Aug 21, 2009 5.351 5.622 5.306 5.543 157,173 +0.30(+5.71%)
Aug 20, 2009 4.831 5.244 4.792 5.244 86,434 +0.39(+8.03%)
Aug 19, 2009 4.639 4.893 4.639 4.854 34,779 +0.10(+2.14%)
Aug 18, 2009 4.662 4.899 4.549 4.752 43,031 +0.13(+2.81%)
Aug 17, 2009 4.707 4.792 4.608 4.622 92,442 -0.19(-3.99%)
Aug 14, 2009 5.035 5.035 4.735 4.814 97,943 -0.20(-3.95%)
Aug 13, 2009 5.176 5.176 4.950 5.012 58,792 -0.12(-2.42%)
Aug 12, 2009 4.950 5.261 4.950 5.136 85,406 +0.18(+3.65%)
Aug 11, 2009 4.972 5.085 4.871 4.955 40,718 -0.04(-0.79%)
Aug 10, 2009 4.944 5.114 4.916 4.995 95,692 -0.01(-0.23%)
Aug 07, 2009 4.950 5.052 4.888 5.006 143,620 +0.16(+3.38%)
Aug 06, 2009 4.955 4.955 4.837 4.842 56,991 -0.07(-1.38%)
Aug 05, 2009 5.057 5.057 4.865 4.910 74,924 -0.18(-3.44%)
Aug 04, 2009 4.950 5.114 4.950 5.085 123,192 +0.05(+0.90%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.