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, 2010 6.381 6.404 5.981 6.003 109,673 -0.37(-5.83%)
Apr 29, 2010 6.141 6.386 6.003 6.375 167,117 +0.27(+4.50%)
Apr 28, 2010 5.969 6.181 5.849 6.101 97,802 +0.16(+2.70%)
Apr 27, 2010 5.941 6.049 5.827 5.941 96,201 -0.05(-0.76%)
Apr 26, 2010 5.923 6.026 5.827 5.986 70,850 +0.06(+1.06%)
Apr 23, 2010 5.958 5.958 5.798 5.923 62,269 -0.05(-0.76%)
Apr 22, 2010 5.827 5.969 5.804 5.969 79,321 +0.06(+0.96%)
Apr 21, 2010 5.622 5.946 5.616 5.912 182,702 +0.29(+5.16%)
Apr 20, 2010 5.491 5.622 5.360 5.622 88,414 +0.14(+2.60%)
Apr 19, 2010 5.241 5.548 5.241 5.480 117,034 +0.20(+3.88%)
Apr 16, 2010 5.349 5.354 5.189 5.275 119,777 -0.07(-1.28%)
Apr 15, 2010 5.292 5.343 5.252 5.343 49,956 +0.03(+0.54%)
Apr 14, 2010 5.195 5.315 5.064 5.315 98,322 +0.16(+3.09%)
Apr 13, 2010 5.201 5.206 5.007 5.155 46,765 +0.01(+0.11%)
Apr 12, 2010 5.064 5.229 5.064 5.150 111,369 -0.02(-0.33%)
Apr 09, 2010 5.275 5.280 5.133 5.167 73,711 -0.14(-2.58%)
Apr 08, 2010 5.252 5.354 5.235 5.303 41,371 +0.01(+0.22%)
Apr 07, 2010 5.189 5.298 5.121 5.292 76,050 +0.08(+1.53%)
Apr 06, 2010 5.076 5.224 5.024 5.212 45,396 +0.09(+1.78%)
Apr 05, 2010 5.019 5.155 5.019 5.121 66,752 +0.10(+1.93%)
Apr 01, 2010 5.087 5.024 5.024 5.024 49,032 -0.01(-0.23%)
Mar 31, 2010 4.985 5.189 4.985 5.036 75,279 +0.01(+0.23%)
Mar 30, 2010 5.019 5.053 4.939 5.024 49,728 +0.00(+0.00%)
Mar 29, 2010 5.059 5.098 4.854 5.024 52,880 -0.03(-0.56%)
Mar 26, 2010 5.087 5.184 4.962 5.053 103,654 -0.02(-0.45%)
Mar 25, 2010 5.138 5.337 4.854 5.076 58,527 -0.03(-0.67%)
Mar 24, 2010 5.235 5.263 5.087 5.110 201,582 -0.19(-3.54%)
Mar 23, 2010 5.232 5.343 5.047 5.298 65,796 +0.02(+0.43%)
Mar 22, 2010 5.115 5.326 5.030 5.275 74,307 +0.09(+1.64%)
Mar 19, 2010 5.104 5.189 4.820 5.189 240,043 +0.11(+2.24%)
Mar 18, 2010 5.024 5.115 4.842 5.076 21,836 +0.05(+1.02%)
Mar 17, 2010 5.036 5.185 4.996 5.024 57,784 +0.01(+0.23%)
Mar 16, 2010 5.059 5.059 4.888 5.013 60,031 -0.03(-0.68%)
Mar 15, 2010 4.996 5.064 4.962 5.047 28,278 +0.08(+1.60%)
Mar 12, 2010 5.007 5.036 4.865 4.967 33,547 -0.03(-0.68%)
Mar 11, 2010 4.842 5.007 4.729 5.002 74,205 +0.11(+2.33%)
Mar 10, 2010 4.962 5.007 4.785 4.888 51,511 -0.07(-1.38%)
Mar 09, 2010 4.785 5.002 4.729 4.956 131,104 +0.13(+2.71%)
Mar 08, 2010 4.763 4.837 4.586 4.825 59,513 +0.05(+0.95%)
Mar 05, 2010 4.552 4.797 4.484 4.780 112,941 +0.20(+4.48%)
Mar 04, 2010 4.546 4.575 4.498 4.575 30,405 +0.03(+0.63%)
Mar 03, 2010 4.529 4.563 4.490 4.546 89,809 +0.01(+0.25%)
Mar 02, 2010 4.370 4.546 4.370 4.535 104,294 +0.16(+3.64%)
Mar 01, 2010 4.370 4.410 4.296 4.376 99,565 +0.04(+0.92%)
Feb 26, 2010 4.370 4.381 4.324 4.336 60,144 -0.01(-0.26%)
Feb 25, 2010 4.313 4.387 4.307 4.347 34,953 -0.05(-1.04%)
Feb 24, 2010 4.336 4.467 4.268 4.393 73,028 +0.06(+1.45%)
Feb 23, 2010 4.319 4.398 4.251 4.330 79,437 +0.01(+0.26%)
Feb 22, 2010 4.302 4.342 4.159 4.319 73,618 +0.05(+1.07%)
Feb 19, 2010 4.285 4.405 4.256 4.273 97,118 -0.02(-0.53%)
Feb 18, 2010 4.211 4.296 4.159 4.296 112,997 +0.04(+0.94%)
Feb 17, 2010 4.086 4.268 4.063 4.256 165,950 +0.20(+5.06%)
Feb 16, 2010 4.017 4.057 3.892 4.051 58,850 +0.09(+2.15%)
Feb 12, 2010 3.926 3.966 3.966 3.966 99,294 -0.01(-0.14%)
Feb 11, 2010 3.795 3.977 3.784 3.972 103,210 +0.15(+4.02%)
Feb 10, 2010 3.898 3.898 3.750 3.818 47,396 -0.09(-2.33%)
Feb 09, 2010 3.921 3.949 3.750 3.909 87,388 +0.06(+1.48%)
Feb 08, 2010 3.875 3.949 3.778 3.852 128,401 -0.04(-1.02%)
Feb 05, 2010 3.812 3.994 3.676 3.892 338,866 +0.10(+2.70%)
Feb 04, 2010 3.687 3.852 3.687 3.790 163,691 +0.08(+2.15%)
Feb 03, 2010 3.841 3.977 3.704 3.710 70,024 -0.14(-3.55%)
Feb 02, 2010 3.903 3.977 3.847 3.847 153,252 -0.06(-1.60%)
Feb 01, 2010 3.949 3.960 3.881 3.909 100,508 -0.01(-0.15%)
Jan 29, 2010 4.091 4.091 3.898 3.915 153,300 -0.15(-3.78%)
Jan 28, 2010 4.233 4.233 3.932 4.068 166,769 -0.14(-3.38%)
Jan 27, 2010 4.074 4.256 4.057 4.211 173,211 +0.15(+3.79%)
Jan 26, 2010 3.955 4.255 3.955 4.057 227,504 +0.10(+2.57%)
Jan 25, 2010 3.955 4.029 3.876 3.955 166,814 +0.03(+0.86%)
Jan 22, 2010 3.752 3.927 3.735 3.921 182,562 +0.17(+4.52%)
Jan 21, 2010 3.786 3.899 3.645 3.752 171,212 +0.16(+4.40%)
Jan 20, 2010 3.639 3.701 3.503 3.594 142,399 -0.07(-1.85%)
Jan 19, 2010 3.532 3.695 3.532 3.662 76,980 +0.12(+3.51%)
Jan 15, 2010 3.549 3.537 3.537 3.537 115,741 +0.00(+0.00%)
Jan 14, 2010 3.447 3.582 3.441 3.537 57,079 +0.10(+2.96%)
Jan 13, 2010 3.469 3.469 3.362 3.436 67,641 -0.01(-0.33%)
Jan 12, 2010 3.447 3.481 3.382 3.447 56,987 -0.02(-0.65%)
Jan 11, 2010 3.469 3.486 3.339 3.469 77,626 +0.02(+0.66%)
Jan 08, 2010 3.402 3.498 3.385 3.447 59,334 +0.03(+0.99%)
Jan 07, 2010 3.339 3.475 3.334 3.413 107,459 +0.07(+2.20%)
Jan 06, 2010 3.424 3.452 3.328 3.339 113,410 -0.08(-2.31%)
Jan 05, 2010 3.577 3.577 3.419 3.419 75,230 -0.16(-4.57%)
Jan 04, 2010 3.526 3.667 3.498 3.582 68,487 -0.03(-0.78%)
Dec 31, 2009 3.611 3.611 3.611 3.611 101,052 +0.02(+0.47%)
Dec 30, 2009 3.526 3.594 3.526 3.594 42,454 +0.03(+0.95%)
Dec 29, 2009 3.588 3.588 3.453 3.560 43,392 -0.01(-0.16%)
Dec 28, 2009 3.667 3.667 3.469 3.565 72,796 -0.10(-2.62%)
Dec 24, 2009 3.656 3.786 3.481 3.662 50,921 +0.02(+0.62%)
Dec 23, 2009 3.532 3.763 3.532 3.639 115,762 +0.12(+3.37%)
Dec 22, 2009 3.458 3.532 3.419 3.520 67,170 +0.03(+0.97%)
Dec 21, 2009 3.362 3.532 3.362 3.486 119,259 +0.17(+5.11%)
Dec 18, 2009 3.402 3.402 3.255 3.317 249,159 -0.05(-1.34%)
Dec 17, 2009 3.362 3.424 3.362 3.362 65,857 -0.03(-1.00%)
Dec 16, 2009 3.447 3.452 3.368 3.396 67,245 -0.02(-0.66%)
Dec 15, 2009 3.498 3.532 3.396 3.419 73,897 -0.08(-2.26%)
Dec 14, 2009 3.481 3.526 3.407 3.498 56,449 +0.01(+0.16%)
Dec 11, 2009 3.498 3.532 3.396 3.492 135,690 +0.01(+0.32%)
Dec 10, 2009 3.436 3.515 3.339 3.481 111,372 +0.05(+1.32%)
Dec 09, 2009 3.424 3.436 3.317 3.436 62,351 +0.02(+0.66%)
Dec 08, 2009 3.537 3.549 3.396 3.413 181,571 -0.13(-3.67%)
Dec 07, 2009 3.543 3.605 3.492 3.543 68,788 +0.01(+0.16%)
Dec 04, 2009 3.447 3.587 3.433 3.537 75,812 +0.19(+5.57%)
Dec 03, 2009 3.549 3.649 3.334 3.351 66,360 -0.19(-5.42%)
Dec 02, 2009 3.464 3.639 3.328 3.543 121,643 +0.10(+2.79%)
Dec 01, 2009 3.469 3.509 3.390 3.447 126,045 +0.02(+0.49%)
Nov 30, 2009 3.351 3.458 3.232 3.430 181,031 +0.07(+2.02%)
Nov 27, 2009 3.390 3.469 3.334 3.362 77,364 -0.06(-1.65%)
Nov 25, 2009 3.537 3.554 3.419 3.419 17,152 -0.08(-2.42%)
Nov 24, 2009 3.503 3.515 3.419 3.503 63,275 -0.01(-0.16%)
Nov 23, 2009 3.515 3.611 3.458 3.509 65,512 +0.05(+1.30%)
Nov 20, 2009 3.419 3.549 3.419 3.464 88,830 +0.03(+0.99%)
Nov 19, 2009 3.611 3.611 3.424 3.430 84,668 -0.21(-5.89%)
Nov 18, 2009 3.509 3.656 3.509 3.645 105,330 +0.15(+4.20%)
Nov 17, 2009 3.379 3.571 3.255 3.498 120,727 +0.11(+3.17%)
Nov 16, 2009 3.249 3.503 3.249 3.390 242,910 +0.22(+6.95%)
Nov 13, 2009 3.181 3.396 3.096 3.170 122,422 +0.03(+1.08%)
Nov 12, 2009 3.187 3.187 3.040 3.136 121,742 -0.05(-1.42%)
Nov 11, 2009 3.232 3.266 3.119 3.181 64,243 +0.01(+0.18%)
Nov 10, 2009 3.311 3.469 3.164 3.176 60,045 -0.15(-4.58%)
Nov 09, 2009 3.328 3.334 3.277 3.328 93,791 +0.08(+2.61%)
Nov 06, 2009 3.373 3.373 3.147 3.243 168,480 -0.19(-5.59%)
Nov 05, 2009 3.277 3.478 3.277 3.436 79,695 +0.21(+6.48%)
Nov 04, 2009 3.430 3.430 3.204 3.226 98,116 -0.18(-5.15%)
Nov 03, 2009 3.413 3.503 3.368 3.402 43,732 -0.05(-1.31%)
Nov 02, 2009 3.447 3.532 3.300 3.447 99,267 +0.01(+0.33%)
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%)
Aug 03, 2009 5.159 5.159 4.933 5.040 97,260 -0.07(-1.33%)
Jul 31, 2009 5.153 5.244 5.063 5.108 117,886 -0.09(-1.74%)
Jul 30, 2009 5.238 5.238 5.119 5.198 91,235 +0.04(+0.77%)
Jul 29, 2009 4.916 5.215 4.916 5.159 62,491 +0.01(+0.11%)
Jul 28, 2009 5.153 5.215 4.944 5.153 78,499 -0.04(-0.76%)
Jul 27, 2009 5.091 5.193 4.967 5.193 120,325 +0.05(+0.88%)
Jul 24, 2009 5.396 5.396 4.944 5.148 134,964 -0.53(-9.26%)
Jul 23, 2009 5.328 5.673 5.300 5.673 94,138 +0.31(+5.80%)
Jul 22, 2009 5.238 5.368 5.187 5.362 34,258 +0.06(+1.17%)
Jul 21, 2009 5.441 5.441 5.193 5.300 97,325 -0.08(-1.57%)
Jul 20, 2009 5.413 5.487 5.351 5.385 36,138 +0.03(+0.53%)
Jul 17, 2009 5.419 5.464 5.266 5.357 107,685 -0.06(-1.04%)
Jul 16, 2009 5.385 5.453 5.142 5.413 72,816 +0.00(+0.00%)
Jul 15, 2009 5.187 5.419 5.085 5.413 105,294 +0.32(+6.21%)
Jul 14, 2009 5.085 5.182 5.069 5.097 48,997 -0.03(-0.66%)
Jul 13, 2009 5.176 5.227 5.046 5.131 100,374 +0.01(+0.22%)
Jul 10, 2009 5.063 5.193 5.023 5.119 56,736 +0.04(+0.78%)
Jul 09, 2009 5.170 5.239 5.074 5.080 89,910 -0.03(-0.66%)
Jul 08, 2009 5.153 5.249 5.012 5.114 131,756 +0.00(+0.00%)
Jul 07, 2009 5.300 5.311 5.097 5.114 138,582 -0.18(-3.42%)
Jul 06, 2009 5.080 5.362 5.035 5.295 79,824 +0.21(+4.11%)
Jul 02, 2009 5.311 5.311 5.085 5.085 152,262 -0.34(-6.25%)
Jul 01, 2009 5.153 5.487 5.091 5.424 99,842 +0.34(+6.79%)
Jun 30, 2009 5.436 5.481 5.063 5.080 124,257 -0.33(-6.16%)
Jun 29, 2009 5.334 5.492 5.091 5.413 105,443 -0.01(-0.21%)
Jun 26, 2009 4.939 5.424 4.933 5.424 545,396 +0.44(+8.72%)
Jun 25, 2009 4.939 5.040 4.865 4.989 92,188 +0.06(+1.26%)
Jun 24, 2009 4.984 5.136 4.927 4.927 104,893 -0.02(-0.46%)
Jun 23, 2009 5.136 5.227 4.922 4.950 115,416 -0.11(-2.23%)
Jun 22, 2009 5.097 5.097 4.944 5.063 86,425 -0.11(-2.08%)
Jun 19, 2009 5.278 5.278 4.995 5.170 154,814 -0.02(-0.33%)
Jun 18, 2009 5.035 5.187 5.035 5.187 30,537 +0.16(+3.15%)
Jun 17, 2009 5.074 5.153 4.910 5.029 92,688 -0.03(-0.56%)
Jun 16, 2009 5.306 5.515 5.035 5.057 173,433 -0.13(-2.51%)
Jun 15, 2009 5.554 5.554 5.170 5.187 158,313 -0.39(-6.99%)
Jun 12, 2009 5.340 5.622 5.328 5.577 66,788 +0.14(+2.49%)
Jun 11, 2009 5.645 5.830 5.424 5.441 110,841 -0.20(-3.51%)
Jun 10, 2009 6.131 6.136 5.571 5.639 107,869 -0.52(-8.44%)
Jun 09, 2009 6.459 6.459 6.148 6.159 67,107 -0.26(-4.05%)
Jun 08, 2009 6.442 6.651 6.306 6.419 56,931 -0.12(-1.82%)
Jun 05, 2009 6.690 6.690 6.362 6.538 40,920 -0.07(-1.11%)
Jun 04, 2009 6.475 6.611 6.368 6.611 73,396 +0.18(+2.72%)
Jun 03, 2009 6.470 6.555 6.278 6.436 82,470 -0.14(-2.06%)
Jun 02, 2009 6.233 6.622 6.006 6.572 114,235 +0.21(+3.38%)
Jun 01, 2009 5.922 6.402 5.718 6.357 223,213 +0.37(+6.23%)
May 29, 2009 5.651 5.984 5.504 5.984 625,828 +0.37(+6.54%)
May 28, 2009 5.566 5.622 5.244 5.617 128,574 +0.12(+2.16%)
May 27, 2009 5.379 5.566 5.368 5.498 125,972 +0.06(+1.14%)
May 26, 2009 5.238 5.453 5.187 5.436 219,167 +0.19(+3.55%)
May 22, 2009 5.153 5.283 5.119 5.249 82,573 +0.13(+2.54%)
May 21, 2009 4.893 5.142 4.809 5.119 69,590 +0.12(+2.37%)
May 20, 2009 4.718 5.261 4.718 5.001 81,553 -0.19(-3.59%)
May 19, 2009 5.176 5.249 5.052 5.187 53,149 -0.06(-1.18%)
May 18, 2009 5.153 5.255 5.035 5.249 103,236 +0.28(+5.69%)
May 15, 2009 5.085 5.085 4.842 4.967 91,165 -0.07(-1.46%)
May 14, 2009 5.012 5.125 4.554 5.040 77,132 +0.07(+1.36%)
May 13, 2009 4.854 5.057 4.854 4.972 109,344 -0.01(-0.23%)
May 12, 2009 4.871 5.080 4.859 4.984 100,482 +0.18(+3.76%)
May 11, 2009 4.746 4.871 4.746 4.803 45,640 +0.01(+0.12%)
May 08, 2009 4.656 4.831 4.532 4.797 85,163 +0.26(+5.73%)
May 07, 2009 4.690 4.888 4.492 4.537 62,911 -0.07(-1.47%)
May 06, 2009 4.679 4.707 4.549 4.605 60,042 +0.02(+0.37%)
May 05, 2009 4.803 4.842 4.577 4.588 92,278 -0.31(-6.24%)
May 04, 2009 4.803 4.893 4.645 4.893 40,263 +0.29(+6.26%)
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.