Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 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%)
May 01, 2003 7.702 7.702 7.605 7.649 29,296 -0.07(-0.89%)
Apr 30, 2003 7.746 7.751 7.717 7.717 3,073 -0.03(-0.38%)
Apr 29, 2003 7.800 7.800 7.746 7.746 7,375 -0.04(-0.50%)
Apr 28, 2003 7.785 7.785 7.688 7.785 31,959 +0.07(+0.89%)
Apr 25, 2003 7.722 7.761 7.698 7.717 6,146 +0.01(+0.19%)
Apr 24, 2003 7.707 7.756 7.673 7.702 6,146 -0.00(-0.06%)
Apr 23, 2003 7.668 7.712 7.658 7.707 4,712 +0.05(+0.70%)
Apr 22, 2003 7.619 7.654 7.566 7.654 27,452 +0.04(+0.51%)
Apr 21, 2003 7.688 7.688 7.576 7.615 29,501 -0.07(-0.95%)
Apr 17, 2003 7.712 7.712 7.639 7.688 23,150 +0.04(+0.57%)
Apr 16, 2003 7.761 7.761 7.629 7.644 33,803 -0.02(-0.32%)
Apr 15, 2003 7.810 7.815 7.663 7.668 48,144 -0.19(-2.42%)
Apr 14, 2003 7.981 7.981 7.785 7.859 32,164 +0.10(+1.26%)
Apr 11, 2003 7.956 8.049 7.761 7.761 63,100 -0.10(-1.24%)
Apr 10, 2003 7.698 7.927 7.698 7.859 29,091 +0.11(+1.45%)
Apr 09, 2003 7.966 7.981 7.746 7.746 10,653 -0.22(-2.76%)
Apr 08, 2003 8.078 8.078 7.937 7.966 2,048 -0.12(-1.45%)
Apr 07, 2003 7.844 8.200 7.844 8.083 10,243 +0.21(+2.60%)
Apr 04, 2003 8.454 8.454 7.878 7.878 21,101 -0.18(-2.18%)
Apr 03, 2003 8.400 8.400 8.054 8.054 11,882 -0.24(-2.94%)
Apr 02, 2003 8.176 8.503 8.176 8.298 30,730 +0.12(+1.49%)
Apr 01, 2003 7.761 8.176 7.439 8.176 89,323 +0.41(+5.35%)
Mar 31, 2003 8.054 8.239 7.761 7.761 36,671 -0.46(-5.58%)
Mar 28, 2003 8.215 8.322 8.215 8.220 5,326 +0.00(+0.06%)
Mar 27, 2003 8.210 8.215 8.127 8.215 5,736 +0.01(+0.18%)
Mar 26, 2003 8.479 8.479 8.137 8.200 17,414 -0.31(-3.67%)
Mar 25, 2003 8.278 8.649 8.278 8.513 13,931 -0.00(-0.06%)
Mar 24, 2003 8.679 8.679 8.303 8.518 5,736 +0.01(+0.17%)
Mar 21, 2003 8.835 8.837 8.274 8.503 34,418 -0.05(-0.63%)
Mar 20, 2003 8.161 8.557 7.990 8.557 20,282 +0.08(+0.92%)
Mar 19, 2003 8.274 8.479 8.152 8.479 17,823 +0.20(+2.36%)
Mar 18, 2003 8.366 8.371 8.283 8.283 450,715 -0.16(-1.85%)
Mar 17, 2003 8.054 8.493 8.054 8.439 28,886 +0.37(+4.53%)
Mar 14, 2003 8.176 8.176 8.073 8.073 11,882 -0.10(-1.25%)
Mar 13, 2003 8.220 8.225 8.151 8.176 6,965 -0.07(-0.89%)
Mar 12, 2003 8.122 8.264 8.122 8.249 4,302 +0.08(+0.96%)
Mar 11, 2003 8.298 8.444 8.156 8.171 10,038 +0.00(+0.06%)
Mar 10, 2003 8.298 8.376 8.166 8.166 12,906 -0.13(-1.59%)
Mar 07, 2003 8.522 8.522 8.225 8.298 15,775 -0.17(-2.02%)
Mar 06, 2003 8.532 8.727 8.469 8.469 12,701 -0.10(-1.14%)
Mar 05, 2003 8.562 8.566 8.518 8.566 3,073 -0.07(-0.79%)
Mar 04, 2003 8.781 8.781 8.635 8.635 819 -0.10(-1.17%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.