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 )

13.28 +0.11 (+0.84%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 13, 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%)
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.