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 29, 2005 7.621 7.621 7.524 7.590 64,729 +0.08(+1.09%)
Apr 28, 2005 7.534 7.678 7.508 7.508 51,990 -0.05(-0.68%)
Apr 27, 2005 7.534 7.657 7.534 7.560 30,687 -0.05(-0.67%)
Apr 26, 2005 7.642 7.688 7.585 7.611 50,878 -0.05(-0.67%)
Apr 25, 2005 7.688 7.688 7.575 7.662 40,995 -0.02(-0.27%)
Apr 22, 2005 7.611 7.688 7.493 7.683 80,262 +0.06(+0.74%)
Apr 21, 2005 7.590 7.688 7.508 7.626 38,074 +0.12(+1.57%)
Apr 20, 2005 7.560 7.652 7.432 7.508 58,450 -0.09(-1.21%)
Apr 19, 2005 7.688 7.688 7.549 7.601 115,810 -0.02(-0.27%)
Apr 18, 2005 7.365 7.693 7.365 7.621 76,947 +0.33(+4.57%)
Apr 15, 2005 7.795 7.795 7.232 7.288 144,948 -0.35(-4.56%)
Apr 14, 2005 7.801 7.903 7.637 7.637 49,434 -0.13(-1.65%)
Apr 13, 2005 7.790 7.893 7.734 7.765 31,181 +0.02(+0.26%)
Apr 12, 2005 7.790 7.924 7.724 7.744 86,404 -0.05(-0.59%)
Apr 11, 2005 7.770 7.944 7.770 7.790 56,425 +0.02(+0.26%)
Apr 08, 2005 7.831 7.939 7.760 7.770 34,972 -0.16(-2.07%)
Apr 07, 2005 7.852 7.944 7.765 7.934 60,971 +0.15(+1.98%)
Apr 06, 2005 7.970 8.057 7.765 7.780 66,284 -0.11(-1.43%)
Apr 05, 2005 7.847 7.995 7.801 7.893 32,000 +0.05(+0.65%)
Apr 04, 2005 7.990 7.990 7.775 7.842 52,811 -0.04(-0.52%)
Apr 01, 2005 8.052 8.123 7.842 7.883 52,864 -0.10(-1.22%)
Mar 31, 2005 8.129 8.129 7.836 7.980 87,731 -0.09(-1.14%)
Mar 30, 2005 7.918 8.103 7.872 8.072 18,213 +0.23(+2.94%)
Mar 29, 2005 7.908 8.057 7.836 7.842 16,975 -0.15(-1.86%)
Mar 28, 2005 7.975 8.052 7.944 7.990 25,780 +0.01(+0.06%)
Mar 24, 2005 7.990 8.016 7.950 7.985 45,467 +0.12(+1.50%)
Mar 23, 2005 8.000 8.041 7.867 7.867 78,239 -0.06(-0.71%)
Mar 22, 2005 8.144 8.144 7.893 7.924 100,396 -0.23(-2.77%)
Mar 21, 2005 8.200 8.200 8.072 8.149 22,342 +0.03(+0.38%)
Mar 18, 2005 8.262 8.334 8.098 8.118 179,314 -0.08(-1.00%)
Mar 17, 2005 8.252 8.252 8.149 8.200 48,380 -0.01(-0.06%)
Mar 16, 2005 8.154 8.257 8.154 8.205 41,378 -0.01(-0.06%)
Mar 15, 2005 8.252 8.293 8.180 8.211 42,326 -0.04(-0.44%)
Mar 14, 2005 8.154 8.262 8.154 8.246 76,838 +0.08(+0.94%)
Mar 11, 2005 8.216 8.252 8.154 8.170 63,695 -0.02(-0.25%)
Mar 10, 2005 8.226 8.287 8.185 8.190 55,098 +0.01(+0.06%)
Mar 09, 2005 8.205 8.339 8.175 8.185 70,046 -0.09(-1.05%)
Mar 08, 2005 8.282 8.318 8.200 8.272 72,264 -0.04(-0.49%)
Mar 07, 2005 8.226 8.380 8.221 8.313 69,150 +0.08(+1.00%)
Mar 04, 2005 8.349 8.349 8.200 8.231 41,986 -0.02(-0.19%)
Mar 03, 2005 8.293 8.313 8.205 8.246 42,302 -0.03(-0.37%)
Mar 02, 2005 8.221 8.354 8.216 8.277 102,780 -0.10(-1.22%)
Mar 01, 2005 8.221 8.380 8.180 8.380 34,108 +0.06(+0.68%)
Feb 28, 2005 8.323 8.380 8.144 8.323 67,839 +0.05(+0.56%)
Feb 25, 2005 8.272 8.277 8.195 8.277 31,809 +0.02(+0.19%)
Feb 24, 2005 8.293 8.313 8.149 8.262 66,760 +0.09(+1.07%)
Feb 23, 2005 8.328 8.328 8.164 8.175 49,083 -0.06(-0.68%)
Feb 22, 2005 8.380 8.395 8.185 8.231 159,276 -0.17(-2.01%)
Feb 18, 2005 8.513 8.564 8.287 8.400 39,112 -0.01(-0.06%)
Feb 17, 2005 8.467 8.585 8.405 8.405 53,139 -0.08(-0.91%)
Feb 16, 2005 8.528 8.554 8.421 8.482 85,280 -0.02(-0.24%)
Feb 15, 2005 8.477 8.544 8.303 8.503 117,010 +0.11(+1.28%)
Feb 14, 2005 8.426 8.457 8.339 8.395 33,710 +0.02(+0.18%)
Feb 11, 2005 8.287 8.446 8.287 8.380 56,448 +0.07(+0.86%)
Feb 10, 2005 8.303 8.457 8.236 8.308 66,801 +0.11(+1.31%)
Feb 09, 2005 8.328 8.457 8.200 8.200 117,868 -0.25(-2.97%)
Feb 08, 2005 8.390 8.457 8.390 8.451 43,290 +0.11(+1.29%)
Feb 07, 2005 8.400 8.416 8.277 8.344 26,241 -0.02(-0.25%)
Feb 04, 2005 8.252 8.410 8.241 8.364 56,474 +0.06(+0.68%)
Feb 03, 2005 8.385 8.400 8.241 8.308 25,612 -0.08(-0.98%)
Feb 02, 2005 8.175 8.426 8.175 8.390 44,927 +0.05(+0.61%)
Feb 01, 2005 8.405 8.431 8.293 8.339 26,676 -0.13(-1.57%)
Jan 31, 2005 8.385 8.472 8.293 8.472 85,973 +0.26(+3.18%)
Jan 28, 2005 8.513 8.513 8.200 8.211 139,587 -0.18(-2.14%)
Jan 27, 2005 8.257 8.610 8.257 8.390 97,022 +0.03(+0.31%)
Jan 26, 2005 8.303 8.369 8.205 8.364 53,432 +0.18(+2.19%)
Jan 25, 2005 8.139 8.200 8.098 8.185 32,593 +0.17(+2.18%)
Jan 24, 2005 8.221 8.241 7.959 8.011 116,596 -0.08(-0.95%)
Jan 21, 2005 8.277 8.298 8.082 8.088 57,746 -0.07(-0.82%)
Jan 20, 2005 8.349 8.349 8.082 8.154 147,899 -0.23(-2.75%)
Jan 19, 2005 8.662 8.662 8.380 8.385 41,512 -0.23(-2.62%)
Jan 18, 2005 8.610 8.656 8.457 8.610 61,814 +0.10(+1.14%)
Jan 14, 2005 8.754 8.754 8.457 8.513 24,163 +0.03(+0.30%)
Jan 13, 2005 8.831 8.831 8.457 8.487 33,272 -0.08(-0.96%)
Jan 12, 2005 8.544 8.636 8.503 8.569 38,556 +0.03(+0.30%)
Jan 11, 2005 8.539 8.692 8.508 8.544 39,918 -0.04(-0.48%)
Jan 10, 2005 8.692 8.928 8.564 8.585 154,546 -0.06(-0.65%)
Jan 07, 2005 8.872 8.872 8.605 8.641 47,311 -0.17(-1.98%)
Jan 06, 2005 8.892 8.892 8.779 8.815 43,186 +0.02(+0.23%)
Jan 05, 2005 8.954 8.964 8.774 8.795 64,036 -0.21(-2.33%)
Jan 04, 2005 9.118 9.164 8.959 9.005 444,598 +0.03(+0.29%)
Jan 03, 2005 9.164 9.164 8.949 8.979 39,940 -0.02(-0.17%)
Dec 31, 2004 9.118 9.174 8.995 8.995 31,413 -0.21(-2.28%)
Dec 30, 2004 9.195 9.220 9.179 9.205 12,487 +0.00(+0.00%)
Dec 29, 2004 8.974 9.297 8.969 9.205 19,121 -0.07(-0.72%)
Dec 28, 2004 9.297 9.297 9.210 9.271 19,901 +0.11(+1.17%)
Dec 27, 2004 9.131 9.266 9.056 9.164 14,438 -0.05(-0.56%)
Dec 23, 2004 8.887 9.220 8.887 9.215 4,487 +0.01(+0.06%)
Dec 22, 2004 9.220 9.225 9.143 9.210 25,364 +0.01(+0.11%)
Dec 21, 2004 9.148 9.236 9.148 9.200 34,535 +0.14(+1.58%)
Dec 20, 2004 8.949 9.169 8.918 9.056 240,186 +0.02(+0.17%)
Dec 17, 2004 9.097 9.133 8.949 9.041 64,973 -0.08(-0.90%)
Dec 16, 2004 8.969 9.200 8.938 9.123 53,461 -0.07(-0.73%)
Dec 15, 2004 9.220 9.225 9.113 9.189 37,071 +0.05(+0.56%)
Dec 14, 2004 9.123 9.323 9.102 9.138 49,168 -0.19(-2.03%)
Dec 13, 2004 9.369 9.369 9.066 9.328 45,852 +0.07(+0.78%)
Dec 10, 2004 9.369 9.369 8.984 9.256 75,899 +0.15(+1.69%)
Dec 09, 2004 8.949 9.333 8.908 9.102 27,901 +0.01(+0.11%)
Dec 08, 2004 8.820 9.200 8.820 9.092 61,851 +0.17(+1.90%)
Dec 07, 2004 8.918 9.102 8.872 8.923 68,680 -0.01(-0.06%)
Dec 06, 2004 9.266 9.297 8.928 8.928 37,852 -0.37(-4.02%)
Dec 03, 2004 9.369 9.369 9.287 9.302 38,827 -0.02(-0.22%)
Dec 02, 2004 9.312 9.353 9.287 9.323 54,046 +0.01(+0.11%)
Dec 01, 2004 9.271 9.343 9.184 9.312 74,729 +0.04(+0.39%)
Nov 30, 2004 9.456 9.456 9.230 9.277 60,485 +0.06(+0.67%)
Nov 29, 2004 9.338 9.338 9.143 9.215 75,899 -0.04(-0.39%)
Nov 26, 2004 9.046 9.328 9.046 9.251 12,097 +0.05(+0.56%)
Nov 24, 2004 8.887 9.456 8.887 9.200 94,045 +0.08(+0.84%)
Nov 23, 2004 9.051 9.154 8.851 9.123 73,558 +0.07(+0.79%)
Nov 22, 2004 8.769 9.051 8.769 9.051 44,681 +0.17(+1.96%)
Nov 19, 2004 8.882 8.964 8.779 8.877 48,388 -0.12(-1.31%)
Nov 18, 2004 8.902 9.000 8.892 8.995 56,973 +0.03(+0.29%)
Nov 17, 2004 8.913 9.010 8.913 8.969 38,437 +0.05(+0.57%)
Nov 16, 2004 8.918 8.933 8.790 8.918 44,095 +0.09(+1.05%)
Nov 15, 2004 8.836 8.846 8.733 8.826 56,388 +0.06(+0.70%)
Nov 12, 2004 8.790 8.790 8.677 8.764 35,901 +0.05(+0.53%)
Nov 11, 2004 8.713 8.728 8.621 8.718 69,070 -0.02(-0.18%)
Nov 10, 2004 8.646 8.738 8.610 8.733 39,803 +0.06(+0.65%)
Nov 09, 2004 8.718 8.718 8.646 8.677 19,511 +0.09(+1.07%)
Nov 08, 2004 8.708 8.708 8.585 8.585 13,072 -0.10(-1.18%)
Nov 05, 2004 8.662 8.687 8.574 8.687 53,461 +0.02(+0.18%)
Nov 04, 2004 8.533 8.677 8.533 8.672 23,608 +0.01(+0.12%)
Nov 03, 2004 8.662 8.718 8.523 8.662 22,438 +0.12(+1.44%)
Nov 02, 2004 8.861 8.861 8.523 8.539 23,023 -0.12(-1.36%)
Nov 01, 2004 8.508 8.708 8.508 8.656 7,024 +0.14(+1.69%)
Oct 29, 2004 8.662 8.708 8.477 8.513 16,975 -0.12(-1.42%)
Oct 28, 2004 8.610 8.703 8.518 8.636 15,023 -0.05(-0.53%)
Oct 27, 2004 8.636 8.718 8.600 8.682 66,729 +0.03(+0.36%)
Oct 26, 2004 8.559 8.651 8.303 8.651 32,584 +0.17(+1.99%)
Oct 25, 2004 8.200 8.564 8.200 8.482 63,607 +0.26(+3.18%)
Oct 22, 2004 8.477 8.477 8.221 8.221 21,852 -0.25(-2.91%)
Oct 21, 2004 8.298 8.503 8.262 8.467 39,413 +0.06(+0.73%)
Oct 20, 2004 8.359 8.544 8.318 8.405 13,072 +0.07(+0.86%)
Oct 19, 2004 8.574 8.600 8.323 8.334 25,169 -0.16(-1.93%)
Oct 18, 2004 8.287 8.539 8.257 8.498 22,633 +0.22(+2.66%)
Oct 15, 2004 8.318 8.482 8.236 8.277 59,314 +0.06(+0.75%)
Oct 14, 2004 8.364 8.375 8.216 8.216 26,925 -0.15(-1.78%)
Oct 13, 2004 8.569 8.585 8.354 8.364 25,950 -0.13(-1.57%)
Oct 12, 2004 8.626 8.626 8.410 8.498 12,292 -0.04(-0.48%)
Oct 11, 2004 8.682 8.682 8.328 8.539 14,243 +0.05(+0.60%)
Oct 08, 2004 8.590 8.590 8.399 8.487 10,926 -0.04(-0.42%)
Oct 07, 2004 8.682 8.682 8.482 8.523 18,535 -0.16(-1.89%)
Oct 06, 2004 8.646 8.687 8.482 8.687 14,243 +0.17(+2.05%)
Oct 05, 2004 8.631 8.646 8.467 8.513 4,292 -0.11(-1.25%)
Oct 04, 2004 8.513 8.636 8.513 8.621 13,072 +0.06(+0.66%)
Oct 01, 2004 8.211 8.564 8.211 8.564 36,486 +0.14(+1.64%)
Sep 30, 2004 8.364 8.426 8.231 8.426 16,194 +0.06(+0.74%)
Sep 29, 2004 8.277 8.380 8.246 8.364 11,706 +0.09(+1.05%)
Sep 28, 2004 8.339 8.344 8.267 8.277 18,340 +0.05(+0.62%)
Sep 27, 2004 8.293 8.293 8.216 8.226 13,462 -0.05(-0.62%)
Sep 24, 2004 8.344 8.380 8.277 8.277 29,462 -0.08(-0.92%)
Sep 23, 2004 8.339 8.354 8.282 8.354 20,877 +0.04(+0.43%)
Sep 22, 2004 8.462 8.539 8.282 8.318 62,046 -0.34(-3.96%)
Sep 21, 2004 8.518 8.662 8.482 8.662 10,341 +0.14(+1.68%)
Sep 20, 2004 8.605 8.651 8.482 8.518 6,438 +0.01(+0.06%)
Sep 17, 2004 8.769 8.769 8.457 8.513 83,509 -0.05(-0.54%)
Sep 16, 2004 8.641 8.692 8.533 8.559 37,813 +0.00(+0.00%)
Sep 15, 2004 8.585 8.713 8.508 8.559 47,998 -0.08(-0.89%)
Sep 14, 2004 8.600 8.636 8.446 8.636 46,437 +0.01(+0.06%)
Sep 13, 2004 8.687 8.713 8.508 8.631 43,900 +0.01(+0.06%)
Sep 10, 2004 8.380 8.651 8.359 8.626 39,803 +0.12(+1.45%)
Sep 09, 2004 8.482 8.574 8.323 8.503 31,413 +0.02(+0.24%)
Sep 08, 2004 8.457 8.482 8.313 8.482 54,801 +0.03(+0.30%)
Sep 07, 2004 8.400 8.457 8.313 8.457 33,811 +0.17(+2.10%)
Sep 03, 2004 8.318 8.457 8.272 8.282 43,705 -0.10(-1.22%)
Sep 02, 2004 8.431 8.482 8.323 8.385 45,071 +0.05(+0.61%)
Sep 01, 2004 8.349 8.672 8.262 8.334 92,094 -0.02(-0.18%)
Aug 31, 2004 8.334 8.354 8.267 8.349 16,779 -0.01(-0.12%)
Aug 30, 2004 8.200 8.369 8.200 8.359 25,560 -0.02(-0.18%)
Aug 27, 2004 8.380 8.380 8.226 8.375 48,583 +0.06(+0.68%)
Aug 26, 2004 8.303 8.395 8.298 8.318 53,461 +0.02(+0.19%)
Aug 25, 2004 8.226 8.303 8.175 8.303 80,972 +0.07(+0.87%)
Aug 24, 2004 8.180 8.287 8.180 8.231 32,779 +0.02(+0.25%)
Aug 23, 2004 8.252 8.298 8.205 8.211 50,944 -0.05(-0.62%)
Aug 20, 2004 8.262 8.277 8.200 8.262 31,989 +0.09(+1.07%)
Aug 19, 2004 8.257 8.277 8.175 8.175 38,827 -0.09(-1.12%)
Aug 18, 2004 8.154 8.287 8.154 8.267 60,680 -0.01(-0.06%)
Aug 17, 2004 8.175 8.272 8.129 8.272 29,072 +0.04(+0.50%)
Aug 16, 2004 8.277 8.277 8.129 8.231 40,193 -0.01(-0.06%)
Aug 13, 2004 8.246 8.298 8.211 8.236 117,264 +0.18(+2.23%)
Aug 12, 2004 8.154 8.252 8.047 8.057 39,413 -0.10(-1.26%)
Aug 11, 2004 8.129 8.236 8.072 8.159 24,389 -0.06(-0.75%)
Aug 10, 2004 8.272 8.272 8.098 8.221 32,584 +0.12(+1.52%)
Aug 09, 2004 8.098 8.221 8.072 8.098 29,267 +0.07(+0.83%)
Aug 06, 2004 8.123 8.231 7.975 8.031 51,510 -0.09(-1.14%)
Aug 05, 2004 8.154 8.282 8.123 8.123 34,145 -0.04(-0.44%)
Aug 04, 2004 8.129 8.272 8.123 8.159 24,974 -0.02(-0.19%)
Aug 03, 2004 8.129 8.303 8.123 8.175 43,873 -0.11(-1.30%)
Aug 02, 2004 8.287 8.354 8.144 8.282 67,704 +0.07(+0.81%)
Jul 30, 2004 8.369 8.405 8.195 8.216 138,921 -0.13(-1.60%)
Jul 29, 2004 8.303 8.354 8.200 8.349 122,727 +0.09(+1.12%)
Jul 28, 2004 8.200 8.303 8.190 8.257 38,437 -0.04(-0.49%)
Jul 27, 2004 8.277 8.313 8.241 8.298 109,654 +0.05(+0.62%)
Jul 26, 2004 8.252 8.277 8.226 8.246 48,388 +0.02(+0.25%)
Jul 23, 2004 8.159 8.257 8.149 8.226 57,949 +0.08(+0.94%)
Jul 22, 2004 8.098 8.185 8.082 8.149 45,461 +0.05(+0.57%)
Jul 21, 2004 8.257 8.277 8.103 8.103 56,973 -0.17(-2.11%)
Jul 20, 2004 8.200 8.313 8.103 8.277 47,998 +0.09(+1.06%)
Jul 19, 2004 8.257 8.257 8.093 8.190 17,755 +0.09(+1.14%)
Jul 16, 2004 8.298 8.298 8.098 8.098 22,438 -0.05(-0.63%)
Jul 15, 2004 8.246 8.303 8.149 8.149 55,217 +0.03(+0.32%)
Jul 14, 2004 8.226 8.298 8.123 8.123 42,144 -0.13(-1.55%)
Jul 13, 2004 8.431 8.431 8.236 8.252 71,607 -0.01(-0.06%)
Jul 12, 2004 8.426 8.426 8.200 8.257 33,559 +0.06(+0.69%)
Jul 09, 2004 8.200 8.282 8.200 8.200 24,194 -0.09(-1.05%)
Jul 08, 2004 8.364 8.508 8.287 8.287 102,045 -0.17(-2.06%)
Jul 07, 2004 8.257 8.533 8.257 8.462 46,047 +0.20(+2.42%)
Jul 06, 2004 8.180 8.400 8.164 8.262 47,217 -0.14(-1.71%)
Jul 02, 2004 8.313 8.405 8.313 8.405 17,950 +0.09(+1.11%)
Jul 01, 2004 8.298 8.426 8.246 8.313 42,339 +0.07(+0.87%)
Jun 30, 2004 8.006 8.287 7.929 8.241 34,535 -0.16(-1.89%)
Jun 29, 2004 8.585 8.636 8.328 8.400 28,681 -0.05(-0.55%)
Jun 28, 2004 8.451 8.631 8.344 8.446 79,802 +0.22(+2.62%)
Jun 25, 2004 8.354 8.521 8.200 8.231 292,282 +0.09(+1.07%)
Jun 24, 2004 8.303 8.303 8.139 8.144 6,438 -0.03(-0.38%)
Jun 23, 2004 8.149 8.200 8.082 8.175 21,072 +0.03(+0.31%)
Jun 22, 2004 8.082 8.216 7.949 8.149 27,120 +0.00(+0.00%)
Jun 21, 2004 8.072 8.149 8.072 8.149 14,438 +0.05(+0.63%)
Jun 18, 2004 8.052 8.226 8.041 8.098 87,801 +0.03(+0.32%)
Jun 17, 2004 8.272 8.272 8.072 8.072 8,585 -0.08(-1.01%)
Jun 16, 2004 8.159 8.195 8.047 8.154 26,535 -0.01(-0.06%)
Jun 15, 2004 7.970 8.200 7.970 8.159 35,315 +0.19(+2.38%)
Jun 14, 2004 8.088 8.200 7.970 7.970 33,169 -0.23(-2.81%)
Jun 10, 2004 8.098 8.200 8.098 8.200 50,339 +0.04(+0.50%)
Jun 09, 2004 8.170 8.190 8.082 8.159 19,901 +0.01(+0.06%)
Jun 08, 2004 8.175 8.180 8.021 8.154 26,145 -0.02(-0.25%)
Jun 07, 2004 8.190 8.190 8.021 8.175 18,731 +0.18(+2.31%)
Jun 04, 2004 8.123 8.123 7.980 7.990 17,755 +0.02(+0.26%)
Jun 03, 2004 8.052 8.088 7.949 7.970 15,804 -0.16(-1.95%)
Jun 02, 2004 7.970 8.175 7.970 8.129 17,755 -0.02(-0.19%)
Jun 01, 2004 8.123 8.149 8.021 8.144 22,047 +0.07(+0.89%)
May 28, 2004 8.108 8.185 8.072 8.072 36,876 -0.06(-0.76%)
May 27, 2004 8.098 8.328 8.067 8.134 59,510 -0.06(-0.75%)
May 26, 2004 8.344 8.344 8.149 8.195 32,389 -0.12(-1.42%)
May 25, 2004 8.303 8.354 8.185 8.313 37,266 +0.07(+0.81%)
May 24, 2004 8.185 8.252 8.108 8.246 6,633 +0.07(+0.81%)
May 21, 2004 8.072 8.200 8.047 8.180 30,437 +0.05(+0.63%)
May 20, 2004 8.205 8.211 8.072 8.129 43,120 -0.10(-1.18%)
May 19, 2004 8.293 8.349 8.205 8.226 21,852 -0.07(-0.80%)
May 18, 2004 8.267 8.457 8.175 8.293 24,389 +0.04(+0.50%)
May 17, 2004 8.185 8.262 8.098 8.252 31,023 +0.10(+1.26%)
May 14, 2004 8.216 8.231 8.108 8.149 22,828 -0.03(-0.38%)
May 13, 2004 8.149 8.231 7.944 8.180 44,291 -0.05(-0.62%)
May 12, 2004 8.026 8.231 8.021 8.231 22,828 +0.03(+0.37%)
May 11, 2004 8.093 8.200 7.995 8.200 14,438 +0.21(+2.56%)
May 10, 2004 8.057 8.098 7.995 7.995 12,877 -0.08(-0.95%)
May 07, 2004 8.252 8.298 8.067 8.072 20,487 -0.10(-1.26%)
May 06, 2004 8.154 8.246 8.082 8.175 20,487 -0.00(-0.06%)
May 05, 2004 8.123 8.328 8.123 8.180 35,510 +0.05(+0.63%)
May 04, 2004 8.185 8.211 8.082 8.129 17,560 -0.07(-0.87%)
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.