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 28, 2006 7.406 7.534 7.375 7.493 42,730 +0.03(+0.41%)
Apr 27, 2006 7.396 7.621 7.375 7.462 53,625 -0.01(-0.17%)
Apr 26, 2006 7.457 7.585 7.360 7.475 84,010 +0.01(+0.17%)
Apr 25, 2006 7.555 7.555 7.406 7.462 71,652 +0.00(+0.00%)
Apr 24, 2006 7.652 7.662 7.452 7.462 60,044 -0.14(-1.89%)
Apr 21, 2006 7.760 7.760 7.457 7.606 111,666 -0.01(-0.13%)
Apr 20, 2006 7.693 7.693 7.544 7.616 43,407 -0.10(-1.26%)
Apr 19, 2006 7.585 7.724 7.539 7.713 66,573 +0.07(+0.94%)
Apr 18, 2006 7.514 7.678 7.432 7.642 102,226 +0.20(+2.69%)
Apr 17, 2006 7.473 7.549 7.432 7.442 91,097 -0.09(-1.16%)
Apr 13, 2006 7.631 7.683 7.447 7.529 104,932 -0.10(-1.34%)
Apr 12, 2006 7.524 7.631 7.473 7.631 47,471 +0.11(+1.43%)
Apr 11, 2006 7.647 7.683 7.493 7.524 34,028 -0.12(-1.61%)
Apr 10, 2006 7.626 7.708 7.606 7.647 61,908 +0.05(+0.67%)
Apr 07, 2006 7.877 7.877 7.544 7.596 87,717 -0.29(-3.64%)
Apr 06, 2006 7.831 7.883 7.713 7.883 24,721 +0.03(+0.33%)
Apr 05, 2006 7.913 7.924 7.816 7.857 20,594 -0.03(-0.39%)
Apr 04, 2006 7.908 8.011 7.872 7.888 33,122 +0.01(+0.07%)
Apr 03, 2006 7.939 7.985 7.831 7.883 20,918 -0.09(-1.16%)
Mar 31, 2006 7.949 8.010 7.826 7.975 97,272 +0.05(+0.65%)
Mar 30, 2006 7.831 7.959 7.826 7.924 36,597 -0.07(-0.83%)
Mar 29, 2006 7.826 8.016 7.785 7.990 42,841 +0.19(+2.50%)
Mar 28, 2006 7.944 7.944 7.790 7.795 17,437 -0.18(-2.31%)
Mar 27, 2006 7.944 7.990 7.877 7.980 19,090 -0.02(-0.26%)
Mar 24, 2006 7.888 8.000 7.888 8.000 16,276 +0.10(+1.23%)
Mar 23, 2006 7.847 7.908 7.765 7.903 85,070 +0.04(+0.46%)
Mar 22, 2006 7.826 7.944 7.790 7.867 66,143 +0.07(+0.92%)
Mar 21, 2006 7.918 8.011 7.785 7.795 95,333 -0.16(-2.06%)
Mar 20, 2006 7.985 8.067 7.903 7.959 96,808 +0.01(+0.06%)
Mar 17, 2006 8.216 8.216 7.954 7.954 314,747 -0.24(-2.94%)
Mar 16, 2006 8.180 8.200 8.144 8.195 46,999 +0.05(+0.57%)
Mar 15, 2006 8.149 8.175 8.123 8.149 32,590 +0.01(+0.13%)
Mar 14, 2006 8.011 8.144 7.883 8.139 43,906 +0.12(+1.47%)
Mar 13, 2006 7.885 8.057 7.885 8.021 37,844 +0.15(+1.95%)
Mar 10, 2006 7.749 7.888 7.744 7.867 19,878 +0.12(+1.59%)
Mar 09, 2006 7.744 7.831 7.739 7.744 37,643 -0.04(-0.46%)
Mar 08, 2006 7.713 7.867 7.708 7.780 36,652 +0.01(+0.13%)
Mar 07, 2006 7.877 7.877 7.760 7.770 40,131 -0.12(-1.56%)
Mar 06, 2006 7.924 7.965 7.836 7.893 26,586 -0.08(-1.03%)
Mar 03, 2006 7.995 8.139 7.918 7.975 19,263 -0.06(-0.70%)
Mar 02, 2006 8.118 8.123 7.965 8.031 83,481 -0.16(-2.00%)
Mar 01, 2006 7.980 8.195 7.944 8.195 17,263 +0.21(+2.63%)
Feb 28, 2006 8.052 8.082 7.959 7.985 99,278 -0.07(-0.83%)
Feb 27, 2006 8.103 8.200 8.021 8.052 32,295 -0.09(-1.13%)
Feb 24, 2006 8.077 8.144 8.052 8.144 100,876 +0.06(+0.76%)
Feb 23, 2006 8.118 8.226 8.047 8.082 50,446 -0.07(-0.88%)
Feb 22, 2006 8.031 8.195 8.000 8.154 13,609 +0.17(+2.12%)
Feb 21, 2006 8.088 8.164 7.975 7.985 28,539 -0.16(-1.95%)
Feb 17, 2006 8.200 8.200 8.041 8.144 35,050 -0.03(-0.38%)
Feb 16, 2006 8.041 8.200 7.959 8.175 67,119 +0.13(+1.66%)
Feb 15, 2006 7.847 8.041 7.801 8.041 43,247 +0.12(+1.55%)
Feb 14, 2006 7.842 7.944 7.667 7.918 27,491 +0.12(+1.58%)
Feb 13, 2006 7.744 7.795 7.688 7.795 17,739 -0.03(-0.39%)
Feb 10, 2006 7.734 7.836 7.534 7.826 28,857 +0.14(+1.80%)
Feb 09, 2006 7.739 7.739 7.585 7.688 40,507 -0.02(-0.20%)
Feb 08, 2006 7.662 7.713 7.611 7.703 10,977 +0.06(+0.74%)
Feb 07, 2006 7.596 7.713 7.519 7.647 27,702 +0.01(+0.13%)
Feb 06, 2006 7.626 7.637 7.529 7.637 24,067 -0.02(-0.20%)
Feb 03, 2006 7.678 7.708 7.565 7.652 46,441 -0.01(-0.13%)
Feb 02, 2006 7.862 7.903 7.637 7.662 115,876 -0.28(-3.55%)
Feb 01, 2006 7.944 8.036 7.898 7.944 29,698 -0.08(-1.02%)
Jan 31, 2006 7.811 8.067 7.770 8.026 35,110 +0.14(+1.75%)
Jan 30, 2006 8.006 8.021 7.852 7.888 32,008 -0.12(-1.47%)
Jan 27, 2006 7.939 8.036 7.831 8.006 31,829 +0.20(+2.56%)
Jan 26, 2006 7.683 8.021 7.565 7.806 70,079 +0.20(+2.63%)
Jan 25, 2006 7.652 7.678 7.503 7.606 43,491 +0.03(+0.34%)
Jan 24, 2006 7.560 7.647 7.560 7.580 28,584 +0.04(+0.54%)
Jan 23, 2006 7.514 7.580 7.380 7.539 143,077 +0.12(+1.66%)
Jan 20, 2006 7.637 7.637 7.411 7.416 48,443 -0.11(-1.43%)
Jan 19, 2006 7.462 7.616 7.457 7.524 43,690 -0.10(-1.34%)
Jan 18, 2006 7.473 7.626 7.467 7.626 13,970 +0.04(+0.47%)
Jan 17, 2006 7.473 7.590 7.457 7.590 27,716 +0.04(+0.54%)
Jan 13, 2006 7.473 7.555 7.447 7.549 22,966 +0.07(+0.96%)
Jan 12, 2006 7.596 7.596 7.457 7.478 55,607 -0.12(-1.55%)
Jan 11, 2006 7.678 7.734 7.555 7.596 47,820 -0.14(-1.85%)
Jan 10, 2006 7.549 7.739 7.549 7.739 49,118 +0.10(+1.34%)
Jan 09, 2006 7.534 7.637 7.514 7.637 19,786 +0.13(+1.78%)
Jan 06, 2006 7.432 7.508 7.406 7.503 35,403 +0.07(+0.97%)
Jan 05, 2006 7.503 7.503 7.385 7.432 42,837 -0.09(-1.16%)
Jan 04, 2006 7.483 7.544 7.401 7.519 32,814 +0.06(+0.82%)
Jan 03, 2006 7.688 7.688 7.411 7.457 149,432 -0.08(-1.02%)
Dec 30, 2005 7.580 7.637 7.493 7.534 60,928 -0.05(-0.68%)
Dec 29, 2005 7.816 7.867 7.585 7.585 28,320 -0.18(-2.37%)
Dec 28, 2005 7.872 7.872 7.734 7.770 4,097 -0.02(-0.20%)
Dec 27, 2005 7.734 7.836 7.734 7.785 17,365 -0.09(-1.17%)
Dec 23, 2005 7.918 7.918 7.826 7.877 3,865 -0.02(-0.19%)
Dec 22, 2005 7.862 7.908 7.744 7.893 17,831 +0.17(+2.19%)
Dec 21, 2005 7.790 7.877 7.724 7.724 10,265 -0.01(-0.13%)
Dec 20, 2005 7.637 7.801 7.626 7.734 64,015 +0.07(+0.94%)
Dec 19, 2005 7.744 7.831 7.637 7.662 64,965 -0.17(-2.22%)
Dec 16, 2005 7.934 7.934 7.744 7.836 230,916 -0.08(-0.97%)
Dec 15, 2005 8.144 8.144 7.842 7.913 86,424 -0.18(-2.22%)
Dec 14, 2005 8.047 8.246 8.036 8.093 26,467 +0.05(+0.64%)
Dec 13, 2005 7.995 8.159 7.934 8.041 31,538 +0.01(+0.06%)
Dec 12, 2005 7.918 8.036 7.903 8.036 35,409 +0.07(+0.90%)
Dec 09, 2005 7.888 7.965 7.888 7.965 6,438 +0.04(+0.45%)
Dec 08, 2005 7.836 8.036 7.754 7.929 26,461 +0.08(+1.05%)
Dec 07, 2005 7.918 8.067 7.754 7.847 43,653 -0.20(-2.48%)
Dec 06, 2005 8.205 8.246 7.965 8.047 31,128 -0.10(-1.26%)
Dec 05, 2005 8.200 8.236 8.103 8.149 31,840 +0.07(+0.82%)
Dec 02, 2005 8.011 8.149 7.898 8.082 22,366 -0.01(-0.06%)
Dec 01, 2005 7.918 8.154 7.719 8.088 40,263 +0.32(+4.16%)
Nov 30, 2005 7.959 7.995 7.657 7.765 63,123 -0.12(-1.50%)
Nov 29, 2005 8.021 8.021 7.831 7.883 21,341 -0.04(-0.52%)
Nov 28, 2005 8.077 8.077 7.842 7.924 50,236 -0.19(-2.40%)
Nov 25, 2005 8.118 8.195 8.077 8.118 18,192 -0.06(-0.69%)
Nov 23, 2005 8.123 8.200 8.082 8.175 64,245 -0.07(-0.87%)
Nov 22, 2005 8.252 8.375 8.211 8.246 41,342 -0.01(-0.06%)
Nov 21, 2005 8.200 8.262 8.041 8.252 39,323 +0.09(+1.13%)
Nov 18, 2005 8.226 8.226 8.036 8.159 36,453 +0.06(+0.76%)
Nov 17, 2005 8.149 8.149 7.985 8.098 28,377 +0.03(+0.38%)
Nov 16, 2005 8.195 8.211 7.944 8.067 40,556 -0.09(-1.07%)
Nov 15, 2005 8.175 8.190 8.067 8.154 115,180 +0.03(+0.38%)
Nov 14, 2005 8.195 8.195 8.011 8.123 38,876 -0.04(-0.50%)
Nov 11, 2005 8.154 8.195 8.047 8.164 33,325 -0.06(-0.75%)
Nov 10, 2005 7.924 8.231 7.724 8.226 40,779 +0.24(+3.02%)
Nov 09, 2005 7.867 8.016 7.867 7.985 45,416 +0.14(+1.76%)
Nov 08, 2005 7.765 7.898 7.693 7.847 10,145 +0.03(+0.33%)
Nov 07, 2005 7.795 7.888 7.754 7.821 57,810 +0.07(+0.86%)
Nov 04, 2005 7.867 7.867 7.703 7.754 12,169 -0.04(-0.46%)
Nov 03, 2005 7.924 7.924 7.729 7.790 46,958 -0.02(-0.26%)
Nov 02, 2005 7.688 7.811 7.678 7.811 61,976 +0.12(+1.53%)
Nov 01, 2005 7.785 7.913 7.662 7.693 64,994 -0.14(-1.83%)
Oct 31, 2005 7.780 7.898 7.765 7.836 56,868 +0.02(+0.26%)
Oct 28, 2005 7.647 7.816 7.637 7.816 33,290 +0.21(+2.69%)
Oct 27, 2005 7.698 7.698 7.590 7.611 48,328 -0.14(-1.79%)
Oct 26, 2005 7.739 7.898 7.662 7.749 29,487 -0.06(-0.72%)
Oct 25, 2005 7.708 7.821 7.631 7.806 28,781 -0.01(-0.07%)
Oct 24, 2005 7.754 7.831 7.729 7.811 39,286 +0.07(+0.93%)
Oct 21, 2005 7.508 7.826 7.508 7.739 28,726 +0.16(+2.17%)
Oct 20, 2005 7.678 7.678 7.473 7.575 43,980 -0.15(-1.92%)
Oct 19, 2005 7.457 7.729 7.391 7.724 38,459 +0.19(+2.59%)
Oct 18, 2005 7.780 7.785 7.457 7.529 26,512 -0.19(-2.52%)
Oct 17, 2005 7.790 7.836 7.549 7.724 33,946 -0.08(-0.99%)
Oct 14, 2005 7.652 7.872 7.442 7.801 74,007 +0.24(+3.19%)
Oct 13, 2005 7.406 7.560 7.360 7.560 23,333 +0.03(+0.41%)
Oct 12, 2005 7.488 7.555 7.396 7.529 18,641 +0.00(+0.00%)
Oct 11, 2005 7.560 7.688 7.514 7.529 52,864 -0.01(-0.14%)
Oct 10, 2005 7.560 7.560 7.452 7.539 31,596 +0.01(+0.07%)
Oct 07, 2005 7.421 7.606 7.421 7.534 14,147 +0.08(+1.10%)
Oct 06, 2005 7.519 7.626 7.324 7.452 50,948 -0.07(-0.95%)
Oct 05, 2005 7.703 7.770 7.524 7.524 46,452 -0.29(-3.67%)
Oct 04, 2005 7.939 7.949 7.785 7.811 12,419 -0.09(-1.17%)
Oct 03, 2005 7.867 7.959 7.806 7.903 32,800 +0.05(+0.59%)
Sep 30, 2005 7.795 7.857 7.790 7.857 15,053 +0.03(+0.39%)
Sep 29, 2005 7.647 7.852 7.560 7.826 49,682 +0.20(+2.62%)
Sep 28, 2005 7.749 7.795 7.560 7.626 40,831 -0.09(-1.20%)
Sep 27, 2005 7.811 7.811 7.683 7.719 25,068 -0.11(-1.44%)
Sep 26, 2005 7.918 7.995 7.652 7.831 62,561 -0.01(-0.07%)
Sep 23, 2005 7.836 7.847 7.662 7.836 52,454 +0.11(+1.46%)
Sep 22, 2005 7.724 7.790 7.580 7.724 72,602 +0.14(+1.82%)
Sep 21, 2005 7.678 7.688 7.570 7.585 51,124 -0.05(-0.60%)
Sep 20, 2005 7.711 7.944 7.590 7.631 56,712 -0.06(-0.77%)
Sep 19, 2005 7.754 7.826 7.585 7.690 56,788 -0.08(-1.02%)
Sep 16, 2005 7.795 7.831 7.724 7.770 155,297 +0.04(+0.46%)
Sep 15, 2005 7.857 7.857 7.688 7.734 38,517 -0.06(-0.72%)
Sep 14, 2005 7.939 8.016 7.698 7.790 64,387 -0.07(-0.91%)
Sep 13, 2005 8.108 8.125 7.862 7.862 27,854 -0.28(-3.40%)
Sep 12, 2005 8.016 8.159 7.995 8.139 40,328 +0.10(+1.28%)
Sep 09, 2005 7.980 8.093 7.959 8.036 56,157 +0.08(+1.03%)
Sep 08, 2005 8.000 8.047 7.867 7.954 34,781 -0.09(-1.08%)
Sep 07, 2005 7.883 8.047 7.883 8.041 69,053 +0.10(+1.23%)
Sep 06, 2005 7.918 7.985 7.785 7.944 43,992 +0.08(+0.98%)
Sep 02, 2005 7.883 7.934 7.806 7.867 22,890 -0.07(-0.84%)
Sep 01, 2005 7.826 7.934 7.795 7.934 56,066 +0.15(+1.98%)
Aug 31, 2005 7.754 7.811 7.678 7.780 22,430 +0.06(+0.80%)
Aug 30, 2005 7.642 7.719 7.642 7.719 30,613 -0.01(-0.13%)
Aug 29, 2005 7.570 7.831 7.565 7.729 42,831 +0.14(+1.89%)
Aug 26, 2005 7.729 7.780 7.575 7.585 70,740 -0.17(-2.18%)
Aug 25, 2005 7.744 7.795 7.744 7.754 29,969 +0.02(+0.20%)
Aug 24, 2005 7.842 7.842 7.724 7.739 66,409 -0.09(-1.11%)
Aug 23, 2005 7.877 7.924 7.744 7.826 66,081 -0.06(-0.72%)
Aug 22, 2005 7.918 7.918 7.816 7.883 139,436 +0.04(+0.52%)
Aug 19, 2005 7.780 8.021 7.780 7.842 55,822 +0.01(+0.13%)
Aug 18, 2005 7.985 7.985 7.754 7.831 61,666 +0.02(+0.26%)
Aug 17, 2005 7.790 7.816 7.744 7.811 43,485 +0.02(+0.20%)
Aug 16, 2005 8.123 8.190 7.790 7.795 63,164 -0.33(-4.04%)
Aug 15, 2005 7.877 8.129 7.877 8.123 42,640 +0.20(+2.52%)
Aug 12, 2005 7.883 7.924 7.739 7.924 47,551 +0.01(+0.10%)
Aug 11, 2005 7.816 7.939 7.749 7.916 37,713 +0.10(+1.28%)
Aug 10, 2005 8.057 8.108 7.749 7.816 58,083 -0.10(-1.23%)
Aug 09, 2005 7.893 7.954 7.877 7.913 150,640 +0.07(+0.92%)
Aug 08, 2005 7.949 8.036 7.842 7.842 50,595 +0.00(+0.00%)
Aug 05, 2005 7.867 7.908 7.842 7.842 57,535 -0.10(-1.23%)
Aug 04, 2005 7.980 7.980 7.816 7.939 41,467 -0.08(-0.96%)
Aug 03, 2005 8.175 8.175 7.918 8.016 59,912 -0.16(-1.94%)
Aug 02, 2005 8.052 8.226 7.831 8.175 28,832 +0.01(+0.06%)
Aug 01, 2005 8.093 8.200 7.883 8.170 41,898 +0.17(+2.11%)
Jul 29, 2005 8.226 8.359 7.934 8.000 31,464 -0.22(-2.68%)
Jul 28, 2005 8.139 8.221 8.103 8.221 114,473 +0.07(+0.88%)
Jul 27, 2005 8.303 8.303 7.913 8.149 44,115 -0.41(-4.79%)
Jul 26, 2005 8.487 8.580 8.369 8.559 26,149 +0.11(+1.34%)
Jul 25, 2005 8.482 8.559 8.354 8.446 40,568 -0.06(-0.72%)
Jul 22, 2005 8.426 8.580 8.328 8.508 27,558 +0.21(+2.53%)
Jul 21, 2005 8.559 8.559 8.282 8.298 32,519 -0.20(-2.35%)
Jul 20, 2005 8.467 8.523 8.298 8.498 49,853 +0.04(+0.48%)
Jul 19, 2005 8.272 8.457 8.154 8.457 21,060 +0.22(+2.61%)
Jul 18, 2005 8.462 8.462 8.205 8.241 82,043 -0.26(-3.02%)
Jul 15, 2005 8.226 8.508 8.226 8.498 49,128 +0.21(+2.54%)
Jul 14, 2005 8.523 8.533 8.231 8.287 90,552 -0.12(-1.40%)
Jul 13, 2005 8.421 8.472 8.400 8.405 16,573 -0.03(-0.30%)
Jul 12, 2005 8.482 8.498 8.385 8.431 30,153 -0.07(-0.78%)
Jul 11, 2005 8.328 8.518 7.980 8.498 74,457 +0.19(+2.35%)
Jul 08, 2005 8.211 8.328 8.077 8.303 54,798 +0.10(+1.25%)
Jul 07, 2005 8.036 8.236 7.954 8.200 63,591 +0.02(+0.19%)
Jul 06, 2005 8.277 8.277 8.123 8.185 44,158 -0.07(-0.81%)
Jul 05, 2005 8.144 8.272 8.052 8.252 66,729 +0.17(+2.09%)
Jul 01, 2005 8.036 8.149 8.000 8.082 27,316 +0.08(+1.02%)
Jun 30, 2005 8.067 8.134 7.990 8.000 67,144 +0.04(+0.52%)
Jun 29, 2005 7.872 7.990 7.842 7.959 41,130 -0.10(-1.27%)
Jun 28, 2005 7.924 8.062 7.847 8.062 71,314 +0.26(+3.28%)
Jun 27, 2005 7.749 7.908 7.667 7.806 51,643 +0.04(+0.53%)
Jun 24, 2005 7.462 7.934 7.442 7.765 226,081 +0.28(+3.77%)
Jun 23, 2005 7.662 7.662 7.478 7.483 40,693 -0.18(-2.34%)
Jun 22, 2005 7.667 7.683 7.565 7.662 70,567 +0.04(+0.54%)
Jun 21, 2005 7.514 7.642 7.493 7.621 59,521 +0.06(+0.75%)
Jun 20, 2005 7.647 7.770 7.534 7.565 246,004 -0.10(-1.27%)
Jun 17, 2005 8.036 8.205 7.626 7.662 326,876 -0.35(-4.35%)
Jun 16, 2005 7.534 8.062 7.483 8.011 76,408 +0.46(+6.04%)
Jun 15, 2005 7.514 7.555 7.380 7.555 96,792 -0.06(-0.81%)
Jun 14, 2005 7.539 7.616 7.539 7.616 22,475 +0.03(+0.41%)
Jun 13, 2005 7.539 7.611 7.493 7.585 41,065 +0.00(+0.00%)
Jun 10, 2005 7.616 7.616 7.549 7.585 36,443 +0.05(+0.61%)
Jun 09, 2005 7.534 7.596 7.508 7.539 37,337 -0.01(-0.07%)
Jun 08, 2005 7.590 7.606 7.503 7.544 64,503 -0.02(-0.27%)
Jun 07, 2005 7.611 7.734 7.534 7.565 108,794 -0.02(-0.27%)
Jun 06, 2005 7.667 7.667 7.534 7.585 65,422 -0.07(-0.94%)
Jun 03, 2005 7.790 7.836 7.339 7.657 149,278 -0.11(-1.39%)
Jun 02, 2005 7.872 7.939 7.719 7.765 62,027 -0.18(-2.26%)
Jun 01, 2005 7.852 8.057 7.775 7.944 41,941 +0.14(+1.84%)
May 31, 2005 7.893 8.011 7.785 7.801 23,562 -0.07(-0.85%)
May 27, 2005 8.057 8.149 7.760 7.867 63,496 -0.33(-4.06%)
May 26, 2005 8.113 8.200 8.041 8.200 21,872 +0.12(+1.46%)
May 25, 2005 8.328 8.328 8.072 8.082 40,410 -0.13(-1.62%)
May 24, 2005 8.123 8.308 8.123 8.216 57,363 +0.00(+0.00%)
May 23, 2005 8.282 8.282 8.185 8.216 48,462 -0.04(-0.50%)
May 20, 2005 8.231 8.328 8.108 8.257 63,385 -0.11(-1.35%)
May 19, 2005 8.457 8.482 8.359 8.369 21,462 +0.02(+0.18%)
May 18, 2005 8.200 8.451 8.200 8.354 52,681 +0.18(+2.19%)
May 17, 2005 7.954 8.262 7.944 8.175 46,027 +0.12(+1.53%)
May 16, 2005 7.836 8.159 7.693 8.052 87,126 +0.47(+6.15%)
May 13, 2005 7.816 7.944 7.580 7.585 45,561 -0.08(-1.00%)
May 12, 2005 7.939 8.016 7.652 7.662 28,408 -0.22(-2.80%)
May 11, 2005 8.139 8.139 7.693 7.883 49,293 -0.15(-1.91%)
May 10, 2005 8.098 8.252 7.944 8.036 40,833 -0.05(-0.57%)
May 09, 2005 8.011 8.103 7.995 8.082 35,288 +0.13(+1.68%)
May 06, 2005 8.026 8.062 7.949 7.949 14,368 +0.06(+0.71%)
May 05, 2005 8.011 8.031 7.852 7.893 42,784 -0.09(-1.09%)
May 04, 2005 7.770 8.006 7.688 7.980 53,687 +0.28(+3.59%)
May 03, 2005 7.683 7.816 7.652 7.703 38,172 +0.05(+0.67%)
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.