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 (%)
Jul 31, 2003 7.776 7.810 7.741 7.800 39,130 +0.04(+0.50%)
Jul 30, 2003 7.732 7.810 7.698 7.761 12,087 +0.06(+0.76%)
Jul 29, 2003 7.810 7.810 7.698 7.702 8,809 -0.01(-0.13%)
Jul 28, 2003 7.761 7.781 7.712 7.712 46,300 -0.06(-0.82%)
Jul 25, 2003 7.781 7.815 7.751 7.776 17,414 +0.06(+0.82%)
Jul 24, 2003 7.761 7.844 7.712 7.712 49,168 -0.10(-1.31%)
Jul 23, 2003 7.893 7.893 7.785 7.815 16,594 -0.03(-0.44%)
Jul 22, 2003 7.946 7.951 7.776 7.849 15,775 +0.06(+0.81%)
Jul 21, 2003 7.981 8.029 7.761 7.785 54,290 -0.06(-0.75%)
Jul 18, 2003 7.888 7.932 7.834 7.844 27,247 -0.04(-0.50%)
Jul 17, 2003 8.347 8.347 7.810 7.883 66,582 -0.61(-7.18%)
Jul 16, 2003 8.322 8.537 8.322 8.493 11,267 +0.02(+0.23%)
Jul 15, 2003 8.342 8.474 8.156 8.474 11,472 +0.04(+0.52%)
Jul 14, 2003 8.335 8.464 8.200 8.430 7,375 -0.04(-0.46%)
Jul 11, 2003 8.059 8.469 8.059 8.469 17,618 +0.33(+4.02%)
Jul 10, 2003 8.054 8.420 8.042 8.142 41,179 -0.03(-0.42%)
Jul 09, 2003 8.237 8.283 8.132 8.176 24,994 -0.19(-2.28%)
Jul 08, 2003 8.371 8.376 8.000 8.366 16,799 -0.00(-0.06%)
Jul 07, 2003 8.386 8.386 8.259 8.371 22,740 +0.20(+2.45%)
Jul 03, 2003 8.161 8.404 8.151 8.171 27,452 -0.12(-1.41%)
Jul 02, 2003 7.942 8.347 7.893 8.288 49,168 +0.44(+5.60%)
Jul 01, 2003 7.834 8.000 7.776 7.849 18,643 +0.05(+0.63%)
Jun 30, 2003 7.995 7.995 7.790 7.800 98,337 -0.20(-2.50%)
Jun 27, 2003 7.990 8.083 7.956 8.000 12,701 +0.01(+0.12%)
Jun 26, 2003 7.981 8.020 7.981 7.990 10,448 +0.01(+0.12%)
Jun 25, 2003 8.010 8.059 7.981 7.981 8,809 -0.03(-0.37%)
Jun 24, 2003 7.986 8.059 7.981 8.010 17,414 +0.03(+0.37%)
Jun 23, 2003 8.151 8.151 7.981 7.981 23,560 -0.02(-0.30%)
Jun 20, 2003 8.239 8.244 8.005 8.005 10,448 +0.02(+0.31%)
Jun 19, 2003 8.069 8.069 7.981 7.981 27,657 -0.00(-0.06%)
Jun 18, 2003 8.034 8.098 7.961 7.986 14,136 -0.08(-0.97%)
Jun 17, 2003 8.078 8.112 8.034 8.064 19,872 -0.03(-0.36%)
Jun 16, 2003 8.029 8.259 8.029 8.093 21,511 +0.06(+0.73%)
Jun 13, 2003 8.149 8.254 8.029 8.034 31,959 -0.15(-1.85%)
Jun 12, 2003 8.120 8.186 8.103 8.186 7,375 +0.09(+1.15%)
Jun 11, 2003 8.034 8.137 8.034 8.093 11,677 -0.01(-0.18%)
Jun 10, 2003 7.956 8.308 7.956 8.108 25,403 +0.05(+0.61%)
Jun 09, 2003 8.274 8.298 8.010 8.059 19,872 -0.21(-2.60%)
Jun 06, 2003 8.420 8.420 8.054 8.274 25,813 -0.08(-0.94%)
Jun 05, 2003 8.274 8.420 8.049 8.352 44,456 +0.09(+1.12%)
Jun 04, 2003 8.171 8.274 7.859 8.259 35,442 +0.09(+1.08%)
Jun 03, 2003 8.171 8.176 7.883 8.171 33,598 +0.02(+0.25%)
Jun 02, 2003 7.839 8.176 7.839 8.151 63,509 +0.34(+4.30%)
May 30, 2003 7.673 7.815 7.673 7.815 31,345 +0.17(+2.17%)
May 29, 2003 7.737 7.776 7.571 7.649 33,598 -0.06(-0.82%)
May 28, 2003 7.629 7.756 7.629 7.712 39,744 +0.09(+1.15%)
May 27, 2003 7.493 7.629 7.493 7.624 26,018 +0.08(+1.10%)
May 23, 2003 7.580 7.644 7.517 7.541 54,085 -0.08(-1.03%)
May 22, 2003 7.576 7.654 7.576 7.619 13,521 +0.04(+0.52%)
May 21, 2003 7.590 7.712 7.576 7.580 57,158 -0.08(-1.08%)
May 20, 2003 7.722 7.785 7.663 7.663 20,487 -0.04(-0.57%)
May 19, 2003 7.844 7.844 7.707 7.707 13,521 -0.13(-1.68%)
May 16, 2003 7.654 7.873 7.624 7.839 69,656 -0.01(-0.12%)
May 15, 2003 7.761 7.864 7.712 7.849 81,333 +0.16(+2.03%)
May 14, 2003 7.712 7.859 7.644 7.693 43,022 -0.00(-0.06%)
May 13, 2003 7.673 7.707 7.644 7.698 10,038 -0.01(-0.13%)
May 12, 2003 7.707 7.707 7.673 7.707 28,067 +0.00(+0.00%)
May 09, 2003 7.707 7.707 7.644 7.707 8,604 +0.00(+0.06%)
May 08, 2003 7.737 7.776 7.673 7.702 103,049 +0.02(+0.32%)
May 07, 2003 7.717 7.756 7.678 7.678 21,921 -0.03(-0.38%)
May 06, 2003 7.693 7.756 7.644 7.707 22,330 +0.03(+0.45%)
May 05, 2003 7.658 7.717 7.595 7.673 17,004 -0.01(-0.19%)
May 02, 2003 7.702 7.707 7.619 7.688 51,832 +0.04(+0.51%)
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.