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 (%)
Jun 30, 2004 8.006 8.287 7.929 8.241 34,535 -0.16(-1.89%)
Jun 29, 2004 8.585 8.636 8.328 8.400 28,681 -0.05(-0.55%)
Jun 28, 2004 8.451 8.631 8.344 8.446 79,802 +0.22(+2.62%)
Jun 25, 2004 8.354 8.521 8.200 8.231 292,282 +0.09(+1.07%)
Jun 24, 2004 8.303 8.303 8.139 8.144 6,438 -0.03(-0.38%)
Jun 23, 2004 8.149 8.200 8.082 8.175 21,072 +0.03(+0.31%)
Jun 22, 2004 8.082 8.216 7.949 8.149 27,120 +0.00(+0.00%)
Jun 21, 2004 8.072 8.149 8.072 8.149 14,438 +0.05(+0.63%)
Jun 18, 2004 8.052 8.226 8.041 8.098 87,801 +0.03(+0.32%)
Jun 17, 2004 8.272 8.272 8.072 8.072 8,585 -0.08(-1.01%)
Jun 16, 2004 8.159 8.195 8.047 8.154 26,535 -0.01(-0.06%)
Jun 15, 2004 7.970 8.200 7.970 8.159 35,315 +0.19(+2.38%)
Jun 14, 2004 8.088 8.200 7.970 7.970 33,169 -0.23(-2.81%)
Jun 10, 2004 8.098 8.200 8.098 8.200 50,339 +0.04(+0.50%)
Jun 09, 2004 8.170 8.190 8.082 8.159 19,901 +0.01(+0.06%)
Jun 08, 2004 8.175 8.180 8.021 8.154 26,145 -0.02(-0.25%)
Jun 07, 2004 8.190 8.190 8.021 8.175 18,731 +0.18(+2.31%)
Jun 04, 2004 8.123 8.123 7.980 7.990 17,755 +0.02(+0.26%)
Jun 03, 2004 8.052 8.088 7.949 7.970 15,804 -0.16(-1.95%)
Jun 02, 2004 7.970 8.175 7.970 8.129 17,755 -0.02(-0.19%)
Jun 01, 2004 8.123 8.149 8.021 8.144 22,047 +0.07(+0.89%)
May 28, 2004 8.108 8.185 8.072 8.072 36,876 -0.06(-0.76%)
May 27, 2004 8.098 8.328 8.067 8.134 59,510 -0.06(-0.75%)
May 26, 2004 8.344 8.344 8.149 8.195 32,389 -0.12(-1.42%)
May 25, 2004 8.303 8.354 8.185 8.313 37,266 +0.07(+0.81%)
May 24, 2004 8.185 8.252 8.108 8.246 6,633 +0.07(+0.81%)
May 21, 2004 8.072 8.200 8.047 8.180 30,437 +0.05(+0.63%)
May 20, 2004 8.205 8.211 8.072 8.129 43,120 -0.10(-1.18%)
May 19, 2004 8.293 8.349 8.205 8.226 21,852 -0.07(-0.80%)
May 18, 2004 8.267 8.457 8.175 8.293 24,389 +0.04(+0.50%)
May 17, 2004 8.185 8.262 8.098 8.252 31,023 +0.10(+1.26%)
May 14, 2004 8.216 8.231 8.108 8.149 22,828 -0.03(-0.38%)
May 13, 2004 8.149 8.231 7.944 8.180 44,291 -0.05(-0.62%)
May 12, 2004 8.026 8.231 8.021 8.231 22,828 +0.03(+0.37%)
May 11, 2004 8.093 8.200 7.995 8.200 14,438 +0.21(+2.56%)
May 10, 2004 8.057 8.098 7.995 7.995 12,877 -0.08(-0.95%)
May 07, 2004 8.252 8.298 8.067 8.072 20,487 -0.10(-1.26%)
May 06, 2004 8.154 8.246 8.082 8.175 20,487 -0.00(-0.06%)
May 05, 2004 8.123 8.328 8.123 8.180 35,510 +0.05(+0.63%)
May 04, 2004 8.185 8.211 8.082 8.129 17,560 -0.07(-0.87%)
May 03, 2004 8.082 8.200 8.052 8.200 8,389 +0.13(+1.59%)
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%)
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.