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, 2017 16.05 16.09 15.19 15.46 228,161 -0.68(-4.19%)
Apr 27, 2017 16.37 16.37 15.97 16.13 144,460 -0.04(-0.25%)
Apr 26, 2017 16.09 16.37 15.97 16.17 212,265 +0.04(+0.25%)
Apr 25, 2017 16.25 16.33 16.05 16.13 248,740 -0.04(-0.25%)
Apr 24, 2017 15.50 16.17 15.50 16.17 378,572 +0.87(+5.71%)
Apr 21, 2017 15.18 15.38 15.06 15.30 283,074 +0.08(+0.52%)
Apr 20, 2017 15.18 15.38 15.10 15.22 278,200 +0.12(+0.79%)
Apr 19, 2017 15.10 15.34 15.02 15.10 148,240 +0.08(+0.53%)
Apr 18, 2017 14.82 15.06 14.66 15.02 146,044 +0.08(+0.53%)
Apr 17, 2017 14.74 14.96 14.58 14.94 98,288 +0.24(+1.62%)
Apr 13, 2017 14.94 15.06 14.70 14.70 113,342 -0.32(-2.12%)
Apr 12, 2017 15.18 15.26 14.90 15.02 143,211 -0.24(-1.56%)
Apr 11, 2017 15.06 15.34 15.00 15.26 120,486 +0.12(+0.79%)
Apr 10, 2017 15.18 15.30 14.86 15.14 206,858 +0.04(+0.26%)
Apr 07, 2017 15.10 15.26 14.98 15.10 401,639 -0.12(-0.78%)
Apr 06, 2017 14.94 15.30 14.86 15.22 139,386 +0.28(+1.86%)
Apr 05, 2017 15.46 15.58 14.94 14.94 200,097 -0.44(-2.84%)
Apr 04, 2017 15.26 15.46 15.14 15.38 132,576 +0.08(+0.52%)
Apr 03, 2017 15.54 15.62 15.18 15.30 149,424 -0.28(-1.79%)
Mar 31, 2017 15.58 15.74 15.42 15.58 316,699 -0.04(-0.25%)
Mar 30, 2017 15.06 15.62 15.02 15.62 183,880 +0.56(+3.69%)
Mar 29, 2017 15.30 15.30 15.02 15.06 95,648 -0.20(-1.30%)
Mar 28, 2017 14.98 15.30 14.74 15.26 144,811 +0.20(+1.32%)
Mar 27, 2017 14.62 15.10 14.42 15.06 160,872 +0.12(+0.80%)
Mar 24, 2017 14.94 15.14 14.86 14.94 158,976 +0.04(+0.27%)
Mar 23, 2017 14.66 15.02 14.66 14.90 194,553 +0.20(+1.35%)
Mar 22, 2017 14.78 14.94 14.54 14.70 287,397 -0.04(-0.27%)
Mar 21, 2017 15.78 15.78 14.70 14.74 226,660 -0.91(-5.84%)
Mar 20, 2017 15.78 15.89 15.62 15.66 230,427 -0.24(-1.50%)
Mar 17, 2017 15.89 16.05 15.78 15.89 723,459 -0.04(-0.25%)
Mar 16, 2017 16.09 16.29 15.85 15.93 247,646 -0.12(-0.74%)
Mar 15, 2017 16.29 16.45 15.93 16.05 206,806 -0.16(-0.98%)
Mar 14, 2017 16.45 16.45 16.05 16.21 257,605 -0.28(-1.69%)
Mar 13, 2017 15.89 16.59 15.85 16.49 484,216 +0.56(+3.49%)
Mar 10, 2017 16.13 16.13 15.62 15.93 207,352 -0.04(-0.25%)
Mar 09, 2017 16.13 16.17 15.97 15.97 153,175 -0.04(-0.25%)
Mar 08, 2017 16.29 16.41 15.97 16.01 289,963 -0.20(-1.23%)
Mar 07, 2017 16.05 16.27 15.93 16.21 216,186 +0.20(+1.24%)
Mar 06, 2017 16.09 16.13 15.78 16.01 183,791 -0.20(-1.23%)
Mar 03, 2017 16.13 16.33 15.93 16.21 295,903 +0.16(+0.99%)
Mar 02, 2017 16.33 16.33 15.97 16.05 358,357 -0.18(-1.10%)
Mar 01, 2017 15.97 16.37 15.89 16.23 316,838 +0.58(+3.68%)
Feb 28, 2017 15.89 15.89 15.42 15.66 560,471 -0.28(-1.75%)
Feb 27, 2017 16.09 16.09 15.30 15.93 245,053 -0.12(-0.74%)
Feb 24, 2017 15.70 16.13 15.30 16.05 328,085 +0.12(+0.75%)
Feb 23, 2017 15.93 16.01 15.52 15.93 198,499 +0.04(+0.25%)
Feb 22, 2017 15.89 16.05 15.81 15.89 182,134 -0.04(-0.25%)
Feb 21, 2017 16.05 16.09 15.74 15.93 196,434 +0.00(+0.00%)
Feb 17, 2017 15.93 15.93 15.93 0 +0.12(+0.75%)
Feb 16, 2017 15.66 15.85 15.58 15.81 303,223 +0.16(+1.01%)
Feb 15, 2017 15.62 15.74 15.58 15.66 173,785 +0.08(+0.51%)
Feb 14, 2017 15.42 15.60 15.30 15.58 227,687 +0.20(+1.29%)
Feb 13, 2017 15.42 15.46 15.26 15.38 117,161 +0.08(+0.52%)
Feb 10, 2017 15.18 15.38 15.08 15.30 108,615 +0.16(+1.05%)
Feb 09, 2017 14.98 15.14 14.78 15.14 126,904 +0.28(+1.87%)
Feb 08, 2017 14.98 15.03 14.64 14.86 230,293 -0.24(-1.58%)
Feb 07, 2017 15.18 15.34 15.04 15.10 197,112 +0.00(+0.00%)
Feb 06, 2017 15.10 15.18 14.94 15.10 195,330 -0.04(-0.26%)
Feb 03, 2017 14.78 15.22 14.74 15.14 246,126 +0.43(+2.95%)
Feb 02, 2017 14.86 14.94 14.39 14.71 211,572 -0.32(-2.10%)
Feb 01, 2017 14.79 15.06 14.75 15.02 363,728 +0.36(+2.43%)
Jan 31, 2017 14.43 14.82 14.17 14.67 210,268 +0.24(+1.64%)
Jan 30, 2017 14.79 14.82 14.39 14.43 167,969 -0.47(-3.18%)
Jan 27, 2017 15.02 15.02 14.67 14.90 113,036 +0.04(+0.27%)
Jan 26, 2017 14.82 15.02 14.59 14.86 152,430 +0.00(+0.00%)
Jan 25, 2017 14.86 15.02 14.79 14.86 118,130 +0.08(+0.53%)
Jan 24, 2017 14.43 14.88 14.43 14.79 139,898 +0.40(+2.75%)
Jan 23, 2017 14.43 14.43 14.23 14.39 97,698 -0.04(-0.27%)
Jan 20, 2017 14.31 14.59 14.27 14.43 123,244 +0.16(+1.11%)
Jan 19, 2017 14.35 14.43 14.23 14.27 90,423 -0.12(-0.82%)
Jan 18, 2017 14.31 14.47 14.23 14.39 104,610 +0.16(+1.11%)
Jan 17, 2017 14.71 14.71 14.23 14.23 199,553 -0.59(-4.00%)
Jan 13, 2017 14.82 14.82 14.82 0 +0.24(+1.63%)
Jan 12, 2017 14.82 14.90 14.43 14.59 131,918 -0.36(-2.38%)
Jan 11, 2017 14.79 15.02 14.59 14.94 251,492 +0.08(+0.53%)
Jan 10, 2017 14.47 14.90 14.47 14.86 263,165 +0.36(+2.45%)
Jan 09, 2017 14.71 14.71 14.43 14.51 206,257 -0.32(-2.13%)
Jan 06, 2017 14.71 14.98 14.51 14.82 159,428 +0.16(+1.08%)
Jan 05, 2017 15.18 15.34 14.67 14.67 252,961 -0.55(-3.64%)
Jan 04, 2017 15.22 15.34 14.98 15.22 169,999 +0.04(+0.26%)
Jan 03, 2017 15.50 15.62 14.90 15.18 279,939 -0.24(-1.54%)
Dec 30, 2016 15.42 15.42 15.42 0 +0.24(+1.56%)
Dec 29, 2016 15.22 15.38 14.94 15.18 190,674 -0.04(-0.26%)
Dec 28, 2016 15.34 15.40 15.14 15.22 147,308 -0.16(-1.03%)
Dec 27, 2016 15.54 15.62 15.34 15.38 187,631 -0.04(-0.26%)
Dec 23, 2016 15.42 15.42 15.42 0 -0.08(-0.51%)
Dec 22, 2016 15.46 15.65 15.36 15.50 134,231 +0.00(+0.00%)
Dec 21, 2016 15.50 15.73 15.38 15.50 127,180 -0.12(-0.76%)
Dec 20, 2016 15.30 15.85 15.30 15.62 256,296 +0.47(+3.13%)
Dec 19, 2016 15.14 15.50 15.02 15.14 316,117 +0.04(+0.26%)
Dec 16, 2016 15.50 15.81 15.10 15.10 383,231 -0.40(-2.55%)
Dec 15, 2016 15.30 15.81 15.09 15.50 265,075 +0.32(+2.08%)
Dec 14, 2016 15.14 15.34 14.33 15.18 165,561 -0.04(-0.26%)
Dec 13, 2016 15.02 15.30 14.98 15.22 203,464 +0.16(+1.05%)
Dec 12, 2016 15.02 15.38 14.90 15.06 214,632 +0.04(+0.26%)
Dec 09, 2016 15.02 15.26 14.39 15.02 3,896,751 -0.12(-0.78%)
Dec 08, 2016 14.90 15.42 14.55 15.14 205,668 +0.24(+1.59%)
Dec 07, 2016 14.86 15.02 14.74 14.90 104,540 +0.12(+0.80%)
Dec 06, 2016 14.23 14.82 14.11 14.79 165,733 +0.55(+3.89%)
Dec 05, 2016 14.11 14.23 14.07 14.23 220,379 +0.20(+1.41%)
Dec 02, 2016 14.11 14.15 13.80 14.03 109,273 -0.08(-0.56%)
Dec 01, 2016 13.99 14.23 13.84 14.11 175,196 +0.24(+1.71%)
Nov 30, 2016 13.84 14.15 13.64 13.88 243,611 +0.08(+0.57%)
Nov 29, 2016 13.99 14.35 13.76 13.80 310,157 -0.08(-0.57%)
Nov 28, 2016 14.11 14.11 13.80 13.88 243,164 -0.24(-1.68%)
Nov 25, 2016 14.11 14.15 13.88 14.11 137,433 +0.16(+1.13%)
Nov 23, 2016 13.96 13.96 13.96 0 +0.32(+2.32%)
Nov 22, 2016 13.20 13.68 13.14 13.64 324,781 +0.43(+3.29%)
Nov 21, 2016 13.12 13.20 13.01 13.20 108,782 +0.04(+0.30%)
Nov 18, 2016 12.97 13.16 12.65 13.16 183,991 +0.20(+1.52%)
Nov 17, 2016 12.89 12.97 12.85 12.97 144,380 +0.04(+0.31%)
Nov 16, 2016 13.16 13.16 12.77 12.93 160,296 -0.20(-1.51%)
Nov 15, 2016 12.81 13.16 12.61 13.12 273,277 +0.04(+0.30%)
Nov 14, 2016 12.53 13.12 12.53 13.09 288,602 +0.55(+4.42%)
Nov 11, 2016 12.10 12.65 12.06 12.53 332,864 +0.43(+3.60%)
Nov 10, 2016 11.86 12.26 11.78 12.10 196,673 +0.32(+2.68%)
Nov 09, 2016 11.39 11.78 11.31 11.78 250,296 +0.47(+4.20%)
Nov 08, 2016 11.35 11.39 11.19 11.31 64,765 +0.00(+0.00%)
Nov 07, 2016 11.31 11.42 11.23 11.31 85,023 +0.20(+1.78%)
Nov 04, 2016 11.19 11.27 11.07 11.11 95,464 -0.08(-0.71%)
Nov 03, 2016 11.23 11.35 10.97 11.19 167,715 +0.04(+0.32%)
Nov 02, 2016 11.11 11.19 11.03 11.15 157,681 +0.08(+0.71%)
Nov 01, 2016 11.11 11.23 11.03 11.07 121,534 -0.04(-0.35%)
Oct 31, 2016 11.23 11.23 11.03 11.11 171,657 -0.04(-0.35%)
Oct 28, 2016 11.07 11.27 11.01 11.15 152,304 +0.08(+0.71%)
Oct 27, 2016 10.37 11.23 10.37 11.07 228,248 +0.24(+2.17%)
Oct 26, 2016 10.37 11.03 10.37 10.84 432,247 +0.47(+4.55%)
Oct 25, 2016 10.41 10.64 10.33 10.37 337,879 -0.12(-1.12%)
Oct 24, 2016 10.48 10.68 10.45 10.48 141,440 -0.04(-0.37%)
Oct 21, 2016 10.60 10.72 10.48 10.52 122,123 -0.20(-1.83%)
Oct 20, 2016 10.80 10.80 10.68 10.72 48,008 -0.04(-0.36%)
Oct 19, 2016 10.56 10.80 10.52 10.76 56,687 +0.16(+1.48%)
Oct 18, 2016 10.84 10.84 10.52 10.60 64,961 -0.12(-1.10%)
Oct 17, 2016 10.60 10.76 10.60 10.72 44,366 +0.15(+1.41%)
Oct 14, 2016 10.56 10.63 10.56 10.57 63,479 +0.05(+0.52%)
Oct 13, 2016 10.63 10.63 10.49 10.52 78,529 -0.22(-2.05%)
Oct 12, 2016 10.75 10.83 10.71 10.74 92,193 +0.02(+0.22%)
Oct 11, 2016 10.89 10.95 10.69 10.71 115,440 -0.16(-1.52%)
Oct 10, 2016 10.90 10.99 10.82 10.88 61,713 +0.02(+0.14%)
Oct 07, 2016 10.92 10.98 10.72 10.86 70,948 -0.05(-0.43%)
Oct 06, 2016 10.85 10.93 10.71 10.91 261,388 +0.06(+0.58%)
Oct 05, 2016 11.02 11.04 10.85 10.85 86,448 -0.11(-1.00%)
Oct 04, 2016 10.89 11.07 10.85 10.96 78,681 +0.17(+1.60%)
Oct 03, 2016 10.96 10.98 10.72 10.78 105,214 -0.24(-2.21%)
Sep 30, 2016 10.84 11.10 10.81 11.03 174,191 +0.24(+2.18%)
Sep 29, 2016 10.92 10.93 10.75 10.79 159,277 -0.09(-0.87%)
Sep 28, 2016 10.80 10.91 10.71 10.89 193,250 +0.09(+0.87%)
Sep 27, 2016 10.81 10.85 10.78 10.79 74,076 -0.02(-0.15%)
Sep 26, 2016 10.80 10.85 10.70 10.81 164,263 -0.01(-0.07%)
Sep 23, 2016 10.72 10.84 10.67 10.81 161,632 +0.01(+0.07%)
Sep 22, 2016 10.82 10.86 10.75 10.81 203,381 +0.00(+0.00%)
Sep 21, 2016 10.91 10.94 10.75 10.81 124,171 -0.10(-0.94%)
Sep 20, 2016 10.85 10.96 10.76 10.91 108,124 +0.08(+0.72%)
Sep 19, 2016 10.92 10.99 10.71 10.83 117,507 -0.12(-1.08%)
Sep 16, 2016 10.66 10.96 10.51 10.95 563,003 +0.34(+3.18%)
Sep 15, 2016 10.34 10.64 10.30 10.61 118,956 +0.28(+2.74%)
Sep 14, 2016 10.53 10.53 10.31 10.33 51,805 -0.16(-1.50%)
Sep 13, 2016 10.54 10.55 10.37 10.48 69,880 -0.08(-0.74%)
Sep 12, 2016 10.57 10.63 10.45 10.56 95,818 +0.02(+0.22%)
Sep 09, 2016 10.66 10.74 10.52 10.54 104,629 -0.16(-1.54%)
Sep 08, 2016 10.74 10.80 10.55 10.70 161,813 -0.06(-0.58%)
Sep 07, 2016 10.67 10.78 10.56 10.77 70,298 +0.13(+1.26%)
Sep 06, 2016 10.73 10.73 10.50 10.63 53,146 -0.05(-0.51%)
Sep 02, 2016 10.74 10.69 10.69 10.69 47,494 -0.01(-0.07%)
Sep 01, 2016 10.78 10.78 10.48 10.70 67,294 -0.02(-0.22%)
Aug 31, 2016 10.74 10.80 10.58 10.72 117,016 +0.02(+0.22%)
Aug 30, 2016 10.68 10.79 10.64 10.70 48,553 +0.03(+0.29%)
Aug 29, 2016 10.84 10.87 10.59 10.67 64,294 -0.16(-1.52%)
Aug 26, 2016 10.75 10.88 10.53 10.83 231,034 +0.13(+1.17%)
Aug 25, 2016 10.43 10.85 10.28 10.70 166,901 +0.20(+1.94%)
Aug 24, 2016 10.30 10.59 10.30 10.50 125,166 +0.25(+2.45%)
Aug 23, 2016 10.25 10.40 10.21 10.25 108,578 +0.03(+0.31%)
Aug 22, 2016 10.10 10.23 10.04 10.22 70,547 +0.07(+0.70%)
Aug 19, 2016 10.12 10.26 10.07 10.15 100,537 -0.04(-0.39%)
Aug 18, 2016 10.04 10.28 9.896 10.19 181,585 +0.15(+1.49%)
Aug 17, 2016 10.04 10.12 9.817 10.04 37,880 -0.02(-0.16%)
Aug 16, 2016 10.12 10.19 9.990 10.05 109,609 -0.15(-1.46%)
Aug 15, 2016 10.30 10.30 10.16 10.20 77,433 -0.02(-0.15%)
Aug 12, 2016 10.10 10.23 9.448 10.22 168,087 +0.09(+0.93%)
Aug 11, 2016 10.06 10.16 9.998 10.12 80,333 +0.09(+0.86%)
Aug 10, 2016 9.935 10.06 9.809 10.04 167,570 +0.07(+0.71%)
Aug 09, 2016 9.793 9.982 9.793 9.966 50,615 +0.21(+2.17%)
Aug 08, 2016 9.880 9.927 9.738 9.754 30,717 -0.15(-1.51%)
Aug 05, 2016 9.668 9.966 9.652 9.903 118,939 +0.28(+2.94%)
Aug 04, 2016 9.644 9.691 9.519 9.621 44,683 +0.01(+0.08%)
Aug 03, 2016 9.346 9.629 9.346 9.613 82,135 +0.27(+2.86%)
Aug 02, 2016 9.244 9.409 9.212 9.346 89,879 +0.09(+0.93%)
Aug 01, 2016 9.267 9.409 9.236 9.259 54,736 -0.02(-0.21%)
Jul 29, 2016 9.388 9.458 9.271 9.279 61,521 -0.09(-1.00%)
Jul 28, 2016 9.404 9.489 9.365 9.373 43,492 -0.05(-0.50%)
Jul 27, 2016 9.536 9.536 9.084 9.419 70,697 -0.11(-1.14%)
Jul 26, 2016 9.552 9.591 9.428 9.528 77,230 -0.01(-0.08%)
Jul 25, 2016 9.411 9.637 9.326 9.536 101,166 +0.11(+1.16%)
Jul 22, 2016 9.092 9.427 9.092 9.427 114,653 +0.34(+3.68%)
Jul 21, 2016 9.131 9.186 9.041 9.092 46,324 -0.05(-0.60%)
Jul 20, 2016 9.147 9.224 8.936 9.147 35,709 +0.01(+0.09%)
Jul 19, 2016 9.139 9.240 9.108 9.139 33,777 -0.06(-0.68%)
Jul 18, 2016 9.209 9.271 9.147 9.201 33,848 -0.02(-0.17%)
Jul 15, 2016 9.248 9.263 8.983 9.217 51,944 +0.05(+0.60%)
Jul 14, 2016 9.217 9.224 9.115 9.162 42,100 +0.08(+0.86%)
Jul 13, 2016 9.115 9.201 9.038 9.084 113,864 -0.05(-0.51%)
Jul 12, 2016 9.053 9.147 9.053 9.131 115,966 +0.15(+1.65%)
Jul 11, 2016 8.928 9.061 8.928 8.983 75,242 +0.07(+0.79%)
Jul 08, 2016 8.734 8.921 8.679 8.913 127,922 +0.23(+2.69%)
Jul 07, 2016 8.741 8.812 8.601 8.679 60,295 -0.05(-0.54%)
Jul 05, 2016 8.889 9.014 8.718 8.726 54,683 -0.19(-2.18%)
Jul 01, 2016 8.843 8.921 8.921 8.921 69,182 +0.05(+0.62%)
Jun 30, 2016 8.734 8.874 8.422 8.866 87,008 +0.19(+2.25%)
Jun 29, 2016 8.757 8.757 8.570 8.671 65,445 +0.07(+0.82%)
Jun 28, 2016 8.539 8.640 8.508 8.601 95,034 +0.17(+2.03%)
Jun 27, 2016 8.625 8.625 8.399 8.430 117,224 -0.33(-3.74%)
Jun 24, 2016 8.765 8.996 8.625 8.757 314,880 -0.41(-4.42%)
Jun 23, 2016 8.975 9.170 8.975 9.162 98,519 +0.20(+2.26%)
Jun 22, 2016 9.061 9.123 8.960 8.960 119,815 -0.07(-0.78%)
Jun 21, 2016 9.045 9.115 8.952 9.030 36,487 -0.01(-0.09%)
Jun 20, 2016 9.100 9.217 9.006 9.038 100,331 +0.05(+0.52%)
Jun 17, 2016 8.928 8.928 8.889 8.991 219,620 +0.08(+0.87%)
Jun 16, 2016 8.827 8.936 8.792 8.913 47,191 +0.02(+0.26%)
Jun 15, 2016 8.944 8.983 8.851 8.889 51,303 -0.01(-0.09%)
Jun 14, 2016 8.921 8.983 8.851 8.897 40,040 -0.07(-0.78%)
Jun 13, 2016 8.960 8.991 8.889 8.967 124,776 +0.02(+0.17%)
Jun 10, 2016 8.999 9.061 8.936 8.952 102,300 -0.05(-0.52%)
Jun 09, 2016 9.076 9.076 8.960 8.999 67,791 -0.10(-1.11%)
Jun 08, 2016 9.026 9.123 8.983 9.100 47,078 +0.12(+1.30%)
Jun 07, 2016 9.069 9.100 8.944 8.983 31,840 -0.08(-0.86%)
Jun 06, 2016 8.991 9.154 8.991 9.061 55,474 +0.08(+0.87%)
Jun 03, 2016 8.975 8.991 8.765 8.983 94,186 -0.03(-0.35%)
Jun 02, 2016 9.022 9.038 8.960 9.014 44,158 -0.05(-0.52%)
Jun 01, 2016 8.960 9.115 8.944 9.061 81,973 +0.07(+0.78%)
May 31, 2016 9.022 9.022 8.960 8.991 66,636 -0.02(-0.17%)
May 27, 2016 8.874 9.006 9.006 9.006 74,445 +0.16(+1.85%)
May 26, 2016 8.905 8.907 8.827 8.843 43,537 -0.06(-0.70%)
May 25, 2016 8.944 8.960 8.866 8.905 46,815 -0.04(-0.44%)
May 24, 2016 8.804 8.960 8.765 8.944 166,140 +0.21(+2.41%)
May 23, 2016 8.749 8.788 8.714 8.734 59,714 -0.01(-0.09%)
May 20, 2016 8.718 8.765 8.679 8.741 90,404 +0.08(+0.90%)
May 19, 2016 8.671 8.741 8.609 8.664 60,680 -0.06(-0.71%)
May 18, 2016 8.422 8.734 8.422 8.726 58,637 +0.23(+2.75%)
May 17, 2016 8.897 8.897 8.430 8.492 107,362 -0.39(-4.39%)
May 16, 2016 8.749 8.905 8.632 8.882 159,065 +0.23(+2.70%)
May 13, 2016 8.640 8.749 8.461 8.648 79,850 +0.02(+0.18%)
May 12, 2016 8.726 8.751 8.508 8.632 72,172 -0.09(-0.98%)
May 11, 2016 8.687 8.803 8.449 8.718 78,226 +0.02(+0.27%)
May 10, 2016 8.625 8.757 8.504 8.695 111,169 +0.12(+1.36%)
May 09, 2016 8.430 8.578 8.422 8.578 66,910 +0.12(+1.47%)
May 06, 2016 8.274 8.453 8.274 8.453 66,523 +0.17(+2.07%)
May 05, 2016 8.484 8.570 8.282 8.282 59,139 -0.19(-2.30%)
May 04, 2016 8.523 8.554 8.399 8.477 39,096 -0.08(-0.96%)
May 03, 2016 8.636 8.690 8.419 8.558 76,079 -0.13(-1.51%)
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.