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 (%)
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%)
May 01, 2009 4.775 4.842 4.577 4.605 63,850 -0.20(-4.23%)
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%)
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.