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 (%)
Apr 30, 2004 8.082 8.190 8.062 8.072 29,072 -0.11(-1.32%)
Apr 29, 2004 8.185 8.200 8.011 8.180 20,487 -0.01(-0.06%)
Apr 28, 2004 8.103 8.200 8.000 8.185 29,072 -0.02(-0.19%)
Apr 27, 2004 8.277 8.277 8.149 8.200 44,876 -0.05(-0.56%)
Apr 26, 2004 8.185 8.293 8.108 8.246 14,048 +0.11(+1.39%)
Apr 23, 2004 8.318 8.318 8.041 8.134 18,731 -0.18(-2.22%)
Apr 22, 2004 8.164 8.318 8.123 8.318 21,072 +0.19(+2.40%)
Apr 21, 2004 8.118 8.221 7.898 8.123 60,485 +0.09(+1.15%)
Apr 20, 2004 8.303 8.303 8.031 8.031 28,681 -0.17(-2.06%)
Apr 19, 2004 8.129 8.482 8.072 8.200 54,632 +0.07(+0.82%)
Apr 16, 2004 8.433 8.436 8.082 8.134 33,559 -0.22(-2.64%)
Apr 15, 2004 8.246 8.431 8.118 8.354 42,144 +0.06(+0.68%)
Apr 14, 2004 8.200 8.380 8.098 8.298 51,900 +0.04(+0.50%)
Apr 13, 2004 8.441 8.441 8.211 8.257 56,583 -0.18(-2.19%)
Apr 12, 2004 8.574 8.610 8.405 8.441 26,340 +0.06(+0.67%)
Apr 08, 2004 8.385 8.569 8.369 8.385 18,340 -0.10(-1.20%)
Apr 07, 2004 8.444 8.508 8.375 8.487 10,341 +0.11(+1.28%)
Apr 06, 2004 8.405 8.539 8.380 8.380 14,243 -0.08(-0.91%)
Apr 05, 2004 8.539 8.559 8.421 8.457 24,779 -0.10(-1.20%)
Apr 02, 2004 8.564 8.595 8.436 8.559 35,510 +0.01(+0.12%)
Apr 01, 2004 8.390 8.564 8.390 8.549 34,925 +0.11(+1.34%)
Mar 31, 2004 8.503 8.503 8.364 8.436 11,121 +0.04(+0.49%)
Mar 30, 2004 8.503 8.503 8.354 8.395 13,267 -0.07(-0.85%)
Mar 29, 2004 8.564 8.564 8.277 8.467 46,827 -0.04(-0.48%)
Mar 26, 2004 8.405 8.574 8.323 8.508 65,363 +0.10(+1.22%)
Mar 25, 2004 8.359 8.431 8.252 8.405 39,022 +0.18(+2.18%)
Mar 24, 2004 8.226 8.477 8.226 8.226 49,168 -0.12(-1.47%)
Mar 23, 2004 8.205 8.369 8.205 8.349 8,585 +0.15(+1.81%)
Mar 22, 2004 8.446 8.446 8.159 8.200 34,145 -0.08(-0.93%)
Mar 19, 2004 8.457 8.457 8.277 8.277 18,535 -0.12(-1.46%)
Mar 18, 2004 8.503 8.508 8.354 8.400 21,072 -0.21(-2.44%)
Mar 17, 2004 8.277 8.610 8.277 8.610 44,876 +0.35(+4.28%)
Mar 16, 2004 8.585 8.585 8.226 8.257 42,339 +0.03(+0.37%)
Mar 15, 2004 8.328 8.467 8.226 8.226 34,535 -0.10(-1.17%)
Mar 12, 2004 8.308 8.457 8.252 8.323 62,046 +0.02(+0.25%)
Mar 11, 2004 8.385 8.569 8.303 8.303 69,265 -0.06(-0.67%)
Mar 10, 2004 8.487 8.713 8.359 8.359 51,120 -0.12(-1.45%)
Mar 09, 2004 8.574 8.733 8.436 8.482 36,486 -0.09(-1.08%)
Mar 08, 2004 8.416 8.754 8.416 8.574 38,632 +0.00(+0.00%)
Mar 05, 2004 8.416 8.641 8.416 8.574 19,901 +0.05(+0.60%)
Mar 04, 2004 8.467 8.523 8.426 8.523 34,730 +0.06(+0.67%)
Mar 03, 2004 8.462 8.656 8.457 8.467 28,291 +0.04(+0.43%)
Mar 02, 2004 8.662 8.662 8.431 8.431 32,193 -0.21(-2.37%)
Mar 01, 2004 8.713 8.738 8.610 8.636 34,145 +0.00(+0.00%)
Feb 27, 2004 8.713 8.738 8.636 8.636 71,997 -0.02(-0.24%)
Feb 26, 2004 8.662 8.759 8.600 8.656 49,949 -0.02(-0.24%)
Feb 25, 2004 8.649 8.733 8.636 8.677 60,485 +0.01(+0.06%)
Feb 24, 2004 8.662 8.687 8.631 8.672 175,408 +0.01(+0.12%)
Feb 23, 2004 8.718 8.764 8.585 8.662 202,334 -0.08(-0.88%)
Feb 20, 2004 8.815 8.815 8.667 8.738 56,778 +0.05(+0.59%)
Feb 19, 2004 8.815 8.815 8.687 8.687 37,852 -0.09(-1.05%)
Feb 18, 2004 8.841 8.841 8.713 8.779 36,486 -0.02(-0.17%)
Feb 17, 2004 8.841 8.841 8.672 8.795 80,192 +0.01(+0.06%)
Feb 13, 2004 8.815 8.867 8.754 8.790 159,018 +0.00(+0.00%)
Feb 12, 2004 8.759 8.810 8.708 8.790 32,389 +0.07(+0.82%)
Feb 11, 2004 8.867 8.892 8.687 8.718 95,996 -0.10(-1.10%)
Feb 10, 2004 8.841 8.841 8.615 8.815 152,384 +0.06(+0.64%)
Feb 09, 2004 8.577 8.841 8.457 8.759 78,631 +0.17(+1.97%)
Feb 06, 2004 8.401 8.600 8.401 8.590 25,755 +0.21(+2.45%)
Feb 05, 2004 8.431 8.549 8.252 8.385 17,560 +0.19(+2.38%)
Feb 04, 2004 8.472 8.549 8.190 8.190 52,876 -0.40(-4.65%)
Feb 03, 2004 8.477 8.677 8.477 8.590 20,682 +0.05(+0.59%)
Feb 02, 2004 8.431 8.713 8.431 8.539 20,682 -0.13(-1.53%)
Jan 30, 2004 8.687 8.687 8.467 8.672 23,413 +0.01(+0.15%)
Jan 29, 2004 8.687 8.687 8.431 8.659 48,193 +0.20(+2.33%)
Jan 28, 2004 8.656 8.656 8.282 8.462 54,437 -0.07(-0.78%)
Jan 27, 2004 8.482 8.779 8.482 8.528 50,339 -0.21(-2.40%)
Jan 26, 2004 8.539 8.790 8.539 8.738 32,584 -0.05(-0.58%)
Jan 23, 2004 8.682 8.790 8.477 8.790 20,682 +0.19(+2.20%)
Jan 22, 2004 8.605 8.790 8.421 8.600 49,364 +0.02(+0.18%)
Jan 21, 2004 8.451 8.585 8.380 8.585 33,559 +0.00(+0.00%)
Jan 20, 2004 8.328 8.585 8.252 8.585 57,754 +0.26(+3.14%)
Jan 16, 2004 8.421 8.431 8.231 8.323 16,975 -0.06(-0.67%)
Jan 15, 2004 8.416 8.416 8.159 8.380 9,334 +0.06(+0.75%)
Jan 14, 2004 8.421 8.421 8.139 8.318 25,080 +0.16(+1.94%)
Jan 13, 2004 8.057 8.298 8.021 8.159 24,543 +0.05(+0.61%)
Jan 12, 2004 8.303 8.303 8.021 8.110 36,628 -0.04(-0.48%)
Jan 09, 2004 8.249 8.344 8.093 8.149 17,671 -0.14(-1.73%)
Jan 08, 2004 8.344 8.344 8.200 8.293 30,071 +0.02(+0.19%)
Jan 07, 2004 8.180 8.344 8.175 8.277 14,818 -0.04(-0.43%)
Jan 06, 2004 8.303 8.328 8.170 8.313 17,560 +0.06(+0.75%)
Jan 05, 2004 8.354 8.354 8.169 8.252 21,072 +0.05(+0.56%)
Jan 02, 2004 8.282 8.400 8.154 8.205 40,388 -0.01(-0.06%)
Dec 31, 2003 8.380 8.405 8.195 8.211 45,266 -0.16(-1.90%)
Dec 30, 2003 8.359 8.380 8.293 8.369 23,441 +0.07(+0.80%)
Dec 29, 2003 8.262 8.303 8.221 8.303 31,021 +0.05(+0.56%)
Dec 26, 2003 8.123 8.262 8.123 8.257 5,586 +0.04(+0.50%)
Dec 24, 2003 8.185 8.262 8.134 8.216 12,259 -0.08(-0.99%)
Dec 23, 2003 8.195 8.303 8.123 8.298 21,361 +0.21(+2.53%)
Dec 22, 2003 8.187 8.267 8.072 8.093 13,232 -0.14(-1.68%)
Dec 19, 2003 8.359 8.359 8.047 8.231 23,298 -0.02(-0.25%)
Dec 18, 2003 8.026 8.272 7.995 8.252 35,438 +0.08(+0.94%)
Dec 17, 2003 8.001 8.175 8.001 8.175 24,262 +0.01(+0.13%)
Dec 16, 2003 7.847 8.175 7.847 8.164 40,004 +0.12(+1.46%)
Dec 15, 2003 8.241 8.303 8.021 8.047 28,432 -0.19(-2.36%)
Dec 12, 2003 8.170 8.241 8.098 8.241 44,962 +0.07(+0.88%)
Dec 11, 2003 7.995 8.190 7.995 8.170 30,242 +0.23(+2.91%)
Dec 10, 2003 8.072 8.216 7.893 7.939 98,082 -0.13(-1.65%)
Dec 09, 2003 8.170 8.170 8.011 8.072 32,857 -0.12(-1.50%)
Dec 08, 2003 8.036 8.200 7.867 8.195 29,965 +0.21(+2.57%)
Dec 05, 2003 8.072 8.164 7.934 7.990 14,863 -0.08(-1.02%)
Dec 04, 2003 8.139 8.287 7.867 8.072 54,969 +0.00(+0.00%)
Dec 03, 2003 8.175 8.200 7.995 8.072 35,257 +0.00(+0.00%)
Dec 02, 2003 8.221 8.226 7.918 8.072 23,126 -0.14(-1.75%)
Dec 01, 2003 8.354 8.508 8.134 8.216 57,494 +0.05(+0.56%)
Nov 28, 2003 8.211 8.410 8.144 8.170 36,697 -0.15(-1.79%)
Nov 26, 2003 8.585 8.636 8.088 8.318 70,932 -0.18(-2.17%)
Nov 25, 2003 8.195 8.585 8.170 8.503 70,569 +0.35(+4.34%)
Nov 24, 2003 8.113 8.149 7.918 8.149 71,209 +0.06(+0.70%)
Nov 21, 2003 8.057 8.093 7.980 8.093 14,218 +0.04(+0.45%)
Nov 20, 2003 8.103 8.149 7.918 8.057 66,871 -0.06(-0.69%)
Nov 19, 2003 7.877 8.118 7.877 8.113 19,113 +0.25(+3.13%)
Nov 18, 2003 8.021 8.097 7.867 7.867 56,509 -0.08(-0.97%)
Nov 17, 2003 8.103 8.123 7.944 7.944 148,794 -0.15(-1.90%)
Nov 14, 2003 8.077 8.123 7.944 8.098 45,436 +0.02(+0.25%)
Nov 13, 2003 8.123 8.123 7.944 8.077 21,193 +0.08(+0.96%)
Nov 12, 2003 7.975 8.118 7.816 8.000 30,354 +0.04(+0.45%)
Nov 11, 2003 8.062 8.149 7.872 7.965 24,055 +0.01(+0.06%)
Nov 10, 2003 8.126 8.457 7.959 7.959 43,190 -0.24(-2.94%)
Nov 07, 2003 8.123 8.380 8.026 8.200 49,830 +0.08(+0.95%)
Nov 06, 2003 8.098 8.129 7.816 8.123 28,139 +0.13(+1.60%)
Nov 05, 2003 8.041 8.093 7.842 7.995 33,073 -0.01(-0.13%)
Nov 04, 2003 8.072 8.154 8.000 8.006 25,005 -0.08(-0.95%)
Nov 03, 2003 8.108 8.185 7.883 8.082 10,559 +0.12(+1.48%)
Oct 31, 2003 8.021 8.047 7.867 7.965 34,182 -0.08(-1.02%)
Oct 30, 2003 8.185 8.180 7.980 8.047 19,511 -0.14(-1.69%)
Oct 29, 2003 8.190 8.190 8.000 8.185 46,339 +0.02(+0.25%)
Oct 28, 2003 7.959 8.164 7.929 8.164 90,513 +0.20(+2.45%)
Oct 27, 2003 8.170 8.170 7.918 7.969 65,753 -0.00(-0.01%)
Oct 24, 2003 8.072 8.154 7.944 7.970 36,681 -0.10(-1.27%)
Oct 23, 2003 8.267 8.267 8.057 8.072 33,559 -0.12(-1.50%)
Oct 22, 2003 8.293 8.457 8.164 8.195 118,825 -0.22(-2.62%)
Oct 21, 2003 8.539 8.585 8.287 8.416 38,989 +0.02(+0.24%)
Oct 20, 2003 8.303 8.544 8.303 8.395 11,511 +0.06(+0.68%)
Oct 17, 2003 8.533 8.580 8.339 8.339 21,425 -0.12(-1.39%)
Oct 16, 2003 8.513 8.513 8.339 8.457 33,382 -0.08(-0.90%)
Oct 15, 2003 8.533 8.774 8.513 8.533 69,558 +0.02(+0.24%)
Oct 14, 2003 8.405 8.513 8.257 8.513 27,977 +0.06(+0.73%)
Oct 13, 2003 8.382 8.518 8.282 8.451 8,097 +0.23(+2.74%)
Oct 10, 2003 8.580 8.580 8.123 8.226 52,218 -0.35(-4.12%)
Oct 09, 2003 8.539 8.703 8.375 8.580 14,270 +0.16(+1.89%)
Oct 08, 2003 8.477 8.615 8.416 8.421 11,902 -0.16(-1.91%)
Oct 07, 2003 8.451 8.677 8.441 8.585 18,001 +0.11(+1.33%)
Oct 06, 2003 8.610 8.610 8.446 8.472 20,682 -0.11(-1.25%)
Oct 03, 2003 8.708 8.708 8.539 8.580 20,089 +0.10(+1.21%)
Oct 02, 2003 8.790 8.790 8.477 8.477 48,193 -0.42(-4.67%)
Oct 01, 2003 8.180 8.892 8.180 8.892 56,360 +0.72(+8.78%)
Sep 30, 2003 8.267 8.354 8.072 8.175 28,769 -0.18(-2.15%)
Sep 29, 2003 8.180 8.400 8.149 8.354 31,294 +0.17(+2.13%)
Sep 26, 2003 8.287 8.303 8.000 8.180 34,346 +0.07(+0.83%)
Sep 25, 2003 8.259 8.298 8.093 8.112 51,361 -0.26(-3.15%)
Sep 24, 2003 8.361 8.376 8.352 8.376 10,448 +0.01(+0.18%)
Sep 23, 2003 8.230 8.371 8.230 8.361 62,803 +0.09(+1.06%)
Sep 22, 2003 8.298 8.371 8.176 8.274 24,500 -0.00(-0.06%)
Sep 19, 2003 8.322 8.391 8.151 8.278 49,578 +0.07(+0.83%)
Sep 18, 2003 8.156 8.298 8.151 8.210 20,489 -0.06(-0.77%)
Sep 17, 2003 8.176 8.313 8.156 8.274 30,935 +0.06(+0.77%)
Sep 16, 2003 8.254 8.298 8.151 8.210 60,473 -0.08(-0.94%)
Sep 15, 2003 8.098 8.459 8.029 8.288 50,603 +0.26(+3.22%)
Sep 12, 2003 8.049 8.049 7.878 8.029 24,994 +0.00(+0.00%)
Sep 11, 2003 8.098 8.098 7.834 8.029 29,501 +0.05(+0.61%)
Sep 10, 2003 8.054 8.054 7.981 7.981 111,654 -0.05(-0.61%)
Sep 09, 2003 8.010 8.029 7.981 8.029 69,656 -0.01(-0.12%)
Sep 08, 2003 8.108 8.122 7.986 8.039 60,846 +0.03(+0.43%)
Sep 05, 2003 8.044 8.098 8.005 8.005 28,681 -0.05(-0.61%)
Sep 04, 2003 8.034 8.127 8.010 8.054 29,911 +0.02(+0.30%)
Sep 03, 2003 7.968 8.029 7.968 8.029 21,921 +0.00(+0.00%)
Sep 02, 2003 7.966 8.078 7.907 8.029 46,095 +0.12(+1.54%)
Aug 29, 2003 8.020 8.020 7.907 7.907 33,189 -0.04(-0.49%)
Aug 28, 2003 7.966 8.005 7.785 7.946 90,962 -0.02(-0.25%)
Aug 27, 2003 7.932 7.966 7.834 7.966 49,783 +0.08(+1.05%)
Aug 26, 2003 7.907 7.956 7.815 7.883 49,373 -0.10(-1.22%)
Aug 25, 2003 8.298 8.298 7.981 7.981 78,260 -0.20(-2.39%)
Aug 22, 2003 8.356 8.371 8.166 8.176 41,998 -0.09(-1.12%)
Aug 21, 2003 7.990 8.269 7.981 8.269 53,266 +0.28(+3.48%)
Aug 20, 2003 8.005 8.005 7.800 7.990 10,038 +0.02(+0.31%)
Aug 19, 2003 7.966 8.029 7.827 7.966 23,560 +0.11(+1.43%)
Aug 18, 2003 7.932 7.932 7.810 7.854 55,110 -0.00(-0.06%)
Aug 15, 2003 7.834 7.932 7.712 7.859 78,260 +0.05(+0.62%)
Aug 14, 2003 7.810 7.834 7.756 7.810 30,320 +0.02(+0.31%)
Aug 13, 2003 7.805 7.805 7.751 7.785 36,671 -0.02(-0.25%)
Aug 12, 2003 7.800 7.810 7.732 7.805 29,501 +0.01(+0.19%)
Aug 11, 2003 7.722 7.800 7.712 7.790 15,570 +0.13(+1.72%)
Aug 08, 2003 7.710 7.710 7.649 7.658 29,091 -0.08(-1.01%)
Aug 07, 2003 7.615 7.737 7.585 7.737 13,726 +0.10(+1.28%)
Aug 06, 2003 7.683 7.712 7.639 7.639 13,316 -0.04(-0.57%)
Aug 05, 2003 7.722 7.737 7.683 7.683 31,754 -0.03(-0.38%)
Aug 04, 2003 7.698 7.761 7.683 7.712 20,896 +0.01(+0.19%)
Aug 01, 2003 7.859 7.712 7.693 7.698 13,931 -0.10(-1.31%)
Jul 31, 2003 7.776 7.810 7.741 7.800 39,130 +0.04(+0.50%)
Jul 30, 2003 7.732 7.810 7.698 7.761 12,087 +0.06(+0.76%)
Jul 29, 2003 7.810 7.810 7.698 7.702 8,809 -0.01(-0.13%)
Jul 28, 2003 7.761 7.781 7.712 7.712 46,300 -0.06(-0.82%)
Jul 25, 2003 7.781 7.815 7.751 7.776 17,414 +0.06(+0.82%)
Jul 24, 2003 7.761 7.844 7.712 7.712 49,168 -0.10(-1.31%)
Jul 23, 2003 7.893 7.893 7.785 7.815 16,594 -0.03(-0.44%)
Jul 22, 2003 7.946 7.951 7.776 7.849 15,775 +0.06(+0.81%)
Jul 21, 2003 7.981 8.029 7.761 7.785 54,290 -0.06(-0.75%)
Jul 18, 2003 7.888 7.932 7.834 7.844 27,247 -0.04(-0.50%)
Jul 17, 2003 8.347 8.347 7.810 7.883 66,582 -0.61(-7.18%)
Jul 16, 2003 8.322 8.537 8.322 8.493 11,267 +0.02(+0.23%)
Jul 15, 2003 8.342 8.474 8.156 8.474 11,472 +0.04(+0.52%)
Jul 14, 2003 8.335 8.464 8.200 8.430 7,375 -0.04(-0.46%)
Jul 11, 2003 8.059 8.469 8.059 8.469 17,618 +0.33(+4.02%)
Jul 10, 2003 8.054 8.420 8.042 8.142 41,179 -0.03(-0.42%)
Jul 09, 2003 8.237 8.283 8.132 8.176 24,994 -0.19(-2.28%)
Jul 08, 2003 8.371 8.376 8.000 8.366 16,799 -0.00(-0.06%)
Jul 07, 2003 8.386 8.386 8.259 8.371 22,740 +0.20(+2.45%)
Jul 03, 2003 8.161 8.404 8.151 8.171 27,452 -0.12(-1.41%)
Jul 02, 2003 7.942 8.347 7.893 8.288 49,168 +0.44(+5.60%)
Jul 01, 2003 7.834 8.000 7.776 7.849 18,643 +0.05(+0.63%)
Jun 30, 2003 7.995 7.995 7.790 7.800 98,337 -0.20(-2.50%)
Jun 27, 2003 7.990 8.083 7.956 8.000 12,701 +0.01(+0.12%)
Jun 26, 2003 7.981 8.020 7.981 7.990 10,448 +0.01(+0.12%)
Jun 25, 2003 8.010 8.059 7.981 7.981 8,809 -0.03(-0.37%)
Jun 24, 2003 7.986 8.059 7.981 8.010 17,414 +0.03(+0.37%)
Jun 23, 2003 8.151 8.151 7.981 7.981 23,560 -0.02(-0.30%)
Jun 20, 2003 8.239 8.244 8.005 8.005 10,448 +0.02(+0.31%)
Jun 19, 2003 8.069 8.069 7.981 7.981 27,657 -0.00(-0.06%)
Jun 18, 2003 8.034 8.098 7.961 7.986 14,136 -0.08(-0.97%)
Jun 17, 2003 8.078 8.112 8.034 8.064 19,872 -0.03(-0.36%)
Jun 16, 2003 8.029 8.259 8.029 8.093 21,511 +0.06(+0.73%)
Jun 13, 2003 8.149 8.254 8.029 8.034 31,959 -0.15(-1.85%)
Jun 12, 2003 8.120 8.186 8.103 8.186 7,375 +0.09(+1.15%)
Jun 11, 2003 8.034 8.137 8.034 8.093 11,677 -0.01(-0.18%)
Jun 10, 2003 7.956 8.308 7.956 8.108 25,403 +0.05(+0.61%)
Jun 09, 2003 8.274 8.298 8.010 8.059 19,872 -0.21(-2.60%)
Jun 06, 2003 8.420 8.420 8.054 8.274 25,813 -0.08(-0.94%)
Jun 05, 2003 8.274 8.420 8.049 8.352 44,456 +0.09(+1.12%)
Jun 04, 2003 8.171 8.274 7.859 8.259 35,442 +0.09(+1.08%)
Jun 03, 2003 8.171 8.176 7.883 8.171 33,598 +0.02(+0.25%)
Jun 02, 2003 7.839 8.176 7.839 8.151 63,509 +0.34(+4.30%)
May 30, 2003 7.673 7.815 7.673 7.815 31,345 +0.17(+2.17%)
May 29, 2003 7.737 7.776 7.571 7.649 33,598 -0.06(-0.82%)
May 28, 2003 7.629 7.756 7.629 7.712 39,744 +0.09(+1.15%)
May 27, 2003 7.493 7.629 7.493 7.624 26,018 +0.08(+1.10%)
May 23, 2003 7.580 7.644 7.517 7.541 54,085 -0.08(-1.03%)
May 22, 2003 7.576 7.654 7.576 7.619 13,521 +0.04(+0.52%)
May 21, 2003 7.590 7.712 7.576 7.580 57,158 -0.08(-1.08%)
May 20, 2003 7.722 7.785 7.663 7.663 20,487 -0.04(-0.57%)
May 19, 2003 7.844 7.844 7.707 7.707 13,521 -0.13(-1.68%)
May 16, 2003 7.654 7.873 7.624 7.839 69,656 -0.01(-0.12%)
May 15, 2003 7.761 7.864 7.712 7.849 81,333 +0.16(+2.03%)
May 14, 2003 7.712 7.859 7.644 7.693 43,022 -0.00(-0.06%)
May 13, 2003 7.673 7.707 7.644 7.698 10,038 -0.01(-0.13%)
May 12, 2003 7.707 7.707 7.673 7.707 28,067 +0.00(+0.00%)
May 09, 2003 7.707 7.707 7.644 7.707 8,604 +0.00(+0.06%)
May 08, 2003 7.737 7.776 7.673 7.702 103,049 +0.02(+0.32%)
May 07, 2003 7.717 7.756 7.678 7.678 21,921 -0.03(-0.38%)
May 06, 2003 7.693 7.756 7.644 7.707 22,330 +0.03(+0.45%)
May 05, 2003 7.658 7.717 7.595 7.673 17,004 -0.01(-0.19%)
May 02, 2003 7.702 7.707 7.619 7.688 51,832 +0.04(+0.51%)
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.