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, 2009 5.153 5.244 5.063 5.108 117,886 -0.09(-1.74%)
Jul 30, 2009 5.238 5.238 5.119 5.198 91,235 +0.04(+0.77%)
Jul 29, 2009 4.916 5.215 4.916 5.159 62,491 +0.01(+0.11%)
Jul 28, 2009 5.153 5.215 4.944 5.153 78,499 -0.04(-0.76%)
Jul 27, 2009 5.091 5.193 4.967 5.193 120,325 +0.05(+0.88%)
Jul 24, 2009 5.396 5.396 4.944 5.148 134,964 -0.53(-9.26%)
Jul 23, 2009 5.328 5.673 5.300 5.673 94,138 +0.31(+5.80%)
Jul 22, 2009 5.238 5.368 5.187 5.362 34,258 +0.06(+1.17%)
Jul 21, 2009 5.441 5.441 5.193 5.300 97,325 -0.08(-1.57%)
Jul 20, 2009 5.413 5.487 5.351 5.385 36,138 +0.03(+0.53%)
Jul 17, 2009 5.419 5.464 5.266 5.357 107,685 -0.06(-1.04%)
Jul 16, 2009 5.385 5.453 5.142 5.413 72,816 +0.00(+0.00%)
Jul 15, 2009 5.187 5.419 5.085 5.413 105,294 +0.32(+6.21%)
Jul 14, 2009 5.085 5.182 5.069 5.097 48,997 -0.03(-0.66%)
Jul 13, 2009 5.176 5.227 5.046 5.131 100,374 +0.01(+0.22%)
Jul 10, 2009 5.063 5.193 5.023 5.119 56,736 +0.04(+0.78%)
Jul 09, 2009 5.170 5.239 5.074 5.080 89,910 -0.03(-0.66%)
Jul 08, 2009 5.153 5.249 5.012 5.114 131,756 +0.00(+0.00%)
Jul 07, 2009 5.300 5.311 5.097 5.114 138,582 -0.18(-3.42%)
Jul 06, 2009 5.080 5.362 5.035 5.295 79,824 +0.21(+4.11%)
Jul 02, 2009 5.311 5.311 5.085 5.085 152,262 -0.34(-6.25%)
Jul 01, 2009 5.153 5.487 5.091 5.424 99,842 +0.34(+6.79%)
Jun 30, 2009 5.436 5.481 5.063 5.080 124,257 -0.33(-6.16%)
Jun 29, 2009 5.334 5.492 5.091 5.413 105,443 -0.01(-0.21%)
Jun 26, 2009 4.939 5.424 4.933 5.424 545,396 +0.44(+8.72%)
Jun 25, 2009 4.939 5.040 4.865 4.989 92,188 +0.06(+1.26%)
Jun 24, 2009 4.984 5.136 4.927 4.927 104,893 -0.02(-0.46%)
Jun 23, 2009 5.136 5.227 4.922 4.950 115,416 -0.11(-2.23%)
Jun 22, 2009 5.097 5.097 4.944 5.063 86,425 -0.11(-2.08%)
Jun 19, 2009 5.278 5.278 4.995 5.170 154,814 -0.02(-0.33%)
Jun 18, 2009 5.035 5.187 5.035 5.187 30,537 +0.16(+3.15%)
Jun 17, 2009 5.074 5.153 4.910 5.029 92,688 -0.03(-0.56%)
Jun 16, 2009 5.306 5.515 5.035 5.057 173,433 -0.13(-2.51%)
Jun 15, 2009 5.554 5.554 5.170 5.187 158,313 -0.39(-6.99%)
Jun 12, 2009 5.340 5.622 5.328 5.577 66,788 +0.14(+2.49%)
Jun 11, 2009 5.645 5.830 5.424 5.441 110,841 -0.20(-3.51%)
Jun 10, 2009 6.131 6.136 5.571 5.639 107,869 -0.52(-8.44%)
Jun 09, 2009 6.459 6.459 6.148 6.159 67,107 -0.26(-4.05%)
Jun 08, 2009 6.442 6.651 6.306 6.419 56,931 -0.12(-1.82%)
Jun 05, 2009 6.690 6.690 6.362 6.538 40,920 -0.07(-1.11%)
Jun 04, 2009 6.475 6.611 6.368 6.611 73,396 +0.18(+2.72%)
Jun 03, 2009 6.470 6.555 6.278 6.436 82,470 -0.14(-2.06%)
Jun 02, 2009 6.233 6.622 6.006 6.572 114,235 +0.21(+3.38%)
Jun 01, 2009 5.922 6.402 5.718 6.357 223,213 +0.37(+6.23%)
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%)
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.