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 )

13.17 -0.14 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2009 4.820 4.978 4.656 4.809 85,923 +0.06(+1.19%)
Apr 29, 2009 4.690 4.950 4.633 4.752 140,365 +0.08(+1.82%)
Apr 28, 2009 4.752 4.854 4.662 4.667 71,616 -0.14(-2.94%)
Apr 27, 2009 4.763 4.916 4.639 4.809 131,577 -0.08(-1.73%)
Apr 24, 2009 4.922 5.063 4.775 4.893 112,311 +0.03(+0.70%)
Apr 23, 2009 5.057 5.057 4.611 4.859 57,150 -0.20(-4.02%)
Apr 22, 2009 4.927 5.244 4.842 5.063 86,377 +0.01(+0.11%)
Apr 21, 2009 4.684 5.057 4.571 5.057 94,016 +0.37(+7.83%)
Apr 20, 2009 5.080 5.080 4.667 4.690 105,625 -0.62(-11.61%)
Apr 17, 2009 5.334 5.334 5.187 5.306 105,284 +0.00(+0.00%)
Apr 16, 2009 5.085 5.323 4.944 5.306 62,996 +0.19(+3.76%)
Apr 15, 2009 4.961 5.125 4.939 5.114 36,338 +0.15(+3.08%)
Apr 14, 2009 5.255 5.271 4.888 4.961 60,829 -0.45(-8.25%)
Apr 13, 2009 5.119 5.430 5.057 5.408 73,566 +0.18(+3.46%)
Apr 09, 2009 4.792 5.311 4.792 5.227 133,973 +0.57(+12.12%)
Apr 08, 2009 4.520 4.667 4.503 4.662 30,314 +0.15(+3.38%)
Apr 07, 2009 4.645 4.797 4.503 4.509 81,201 -0.24(-5.11%)
Apr 06, 2009 4.803 4.888 4.605 4.752 60,713 -0.27(-5.29%)
Apr 03, 2009 4.882 5.018 4.820 5.018 73,779 -0.04(-0.78%)
Apr 02, 2009 4.961 5.057 4.600 5.057 150,812 +0.24(+5.05%)
Apr 01, 2009 4.430 4.848 4.402 4.814 81,435 +0.28(+6.10%)
Mar 31, 2009 4.577 4.752 4.464 4.537 79,433 +0.01(+0.12%)
Mar 30, 2009 4.492 4.622 4.492 4.532 81,217 -0.54(-10.69%)
Mar 26, 2009 4.826 5.080 4.769 5.074 111,795 +0.21(+4.30%)
Mar 25, 2009 4.532 4.882 4.503 4.865 96,883 +0.37(+8.30%)
Mar 24, 2009 4.560 4.792 4.492 4.492 86,369 -0.18(-3.87%)
Mar 23, 2009 4.492 4.673 4.204 4.673 130,543 +0.55(+13.44%)
Mar 20, 2009 4.492 4.520 4.119 4.119 136,474 -0.31(-7.02%)
Mar 19, 2009 4.362 4.515 4.240 4.430 88,085 +0.12(+2.75%)
Mar 18, 2009 3.995 4.311 3.876 4.311 84,891 +0.30(+7.46%)
Mar 17, 2009 3.769 4.012 3.769 4.012 93,451 +0.24(+6.45%)
Mar 16, 2009 3.950 4.051 3.741 3.769 81,573 -0.11(-2.91%)
Mar 13, 2009 3.814 4.051 3.746 3.882 144,540 +0.10(+2.69%)
Mar 12, 2009 3.204 3.859 3.142 3.780 120,486 +0.58(+17.99%)
Mar 11, 2009 3.616 3.673 3.204 3.204 67,919 -0.38(-10.71%)
Mar 10, 2009 3.198 3.594 3.193 3.588 93,570 +0.50(+16.09%)
Mar 09, 2009 3.402 3.474 3.029 3.091 87,691 -0.36(-10.33%)
Mar 06, 2009 3.447 3.582 3.170 3.447 79,566 +0.05(+1.33%)
Mar 05, 2009 3.571 3.616 3.390 3.402 81,132 -0.29(-7.81%)
Mar 04, 2009 3.549 3.741 3.498 3.690 111,869 +0.05(+1.24%)
Mar 02, 2009 3.673 3.769 3.475 3.645 110,784 -0.10(-2.57%)
Feb 27, 2009 3.718 3.967 3.543 3.741 80,081 -0.07(-1.93%)
Feb 26, 2009 3.871 4.057 3.684 3.814 121,518 -0.01(-0.30%)
Feb 25, 2009 4.097 4.097 3.695 3.825 100,721 -0.31(-7.39%)
Feb 24, 2009 3.729 4.136 3.729 4.131 154,596 +0.47(+12.81%)
Feb 23, 2009 3.893 3.893 3.633 3.662 68,248 -0.19(-4.99%)
Feb 20, 2009 3.814 3.910 3.701 3.854 81,757 -0.03(-0.87%)
Feb 19, 2009 4.023 4.091 3.882 3.888 55,179 -0.07(-1.71%)
Feb 18, 2009 4.091 4.147 3.842 3.955 55,313 -0.07(-1.82%)
Feb 17, 2009 4.300 4.390 4.018 4.029 188,092 -0.16(-3.78%)
Feb 13, 2009 4.238 4.289 4.034 4.187 74,504 +0.01(+0.27%)
Feb 12, 2009 4.080 4.215 4.046 4.176 124,880 +0.00(+0.00%)
Feb 11, 2009 4.040 4.232 4.040 4.176 42,704 +0.16(+3.94%)
Feb 10, 2009 4.379 4.441 4.018 4.018 111,267 -0.38(-8.61%)
Feb 09, 2009 4.379 4.447 4.283 4.396 44,613 -0.02(-0.51%)
Feb 06, 2009 4.362 4.478 4.221 4.419 171,225 +0.15(+3.44%)
Feb 05, 2009 4.283 4.492 4.198 4.272 82,493 -0.05(-1.05%)
Feb 04, 2009 4.492 4.690 4.317 4.317 168,257 -0.16(-3.66%)
Feb 03, 2009 4.594 4.594 4.292 4.481 81,038 -0.08(-1.73%)
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.