Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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
Streaming Delayed 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, 2020 9.639 9.734 9.413 9.639 233,775 -0.17(-1.77%)
May 28, 2020 10.43 10.45 9.743 9.812 307,533 -0.43(-4.24%)
May 27, 2020 9.543 10.31 9.543 10.25 362,523 +0.62(+6.40%)
May 26, 2020 9.621 9.769 9.335 9.630 299,742 +0.45(+4.92%)
May 22, 2020 9.239 9.326 9.031 9.178 245,521 +0.03(+0.28%)
May 21, 2020 9.118 9.335 9.100 9.152 178,514 +0.03(+0.38%)
May 20, 2020 8.883 9.187 8.798 9.118 236,751 +0.56(+6.49%)
May 19, 2020 8.944 9.187 8.545 8.562 146,654 -0.48(-5.28%)
May 18, 2020 8.883 9.092 8.657 9.040 222,079 +0.69(+8.21%)
May 15, 2020 8.180 8.414 8.093 8.354 286,519 +0.15(+1.80%)
May 14, 2020 7.945 8.297 7.628 8.206 214,455 +0.03(+0.32%)
May 13, 2020 8.553 8.818 7.941 8.180 187,854 -0.44(-5.14%)
May 12, 2020 9.118 9.196 8.588 8.623 307,408 -0.50(-5.52%)
May 11, 2020 9.404 9.404 9.022 9.126 251,344 -0.46(-4.80%)
May 08, 2020 9.300 9.595 9.222 9.587 238,612 +0.54(+6.00%)
May 07, 2020 8.958 9.198 8.821 9.044 252,659 +0.20(+2.23%)
May 06, 2020 9.087 9.258 8.778 8.847 174,189 -0.20(-2.18%)
May 05, 2020 9.336 9.662 9.027 9.044 195,537 -0.33(-3.48%)
May 04, 2020 9.524 9.627 9.181 9.370 173,331 -0.27(-2.85%)
May 01, 2020 10.10 10.13 9.361 9.645 293,920 +0.04(+0.45%)
Apr 30, 2020 9.919 9.919 9.413 9.602 190,777 -0.66(-6.44%)
Apr 29, 2020 9.885 10.55 9.550 10.26 396,414 +0.66(+6.88%)
Apr 28, 2020 9.679 9.773 9.404 9.602 230,056 +0.27(+2.94%)
Apr 27, 2020 9.010 9.473 8.958 9.327 540,746 +0.43(+4.82%)
Apr 24, 2020 8.958 9.018 8.726 8.898 145,445 -0.03(-0.29%)
Apr 23, 2020 8.786 9.147 8.786 8.924 185,364 +0.12(+1.36%)
Apr 22, 2020 8.924 9.007 8.709 8.804 132,838 +0.07(+0.79%)
Apr 21, 2020 8.452 8.769 8.366 8.735 185,085 -0.05(-0.59%)
Apr 20, 2020 8.606 8.992 8.606 8.786 173,494 -0.13(-1.44%)
Apr 17, 2020 8.701 9.070 8.666 8.915 203,832 +0.57(+6.78%)
Apr 16, 2020 8.452 8.615 8.057 8.349 282,402 -0.09(-1.12%)
Apr 15, 2020 8.769 8.932 8.409 8.443 218,771 -0.79(-8.55%)
Apr 14, 2020 9.713 9.713 9.027 9.233 360,219 -0.21(-2.27%)
Apr 13, 2020 9.876 10.09 9.258 9.447 171,515 -0.48(-4.84%)
Apr 09, 2020 9.507 10.19 9.022 9.928 757,293 +0.70(+7.63%)
Apr 08, 2020 9.035 9.276 8.786 9.224 358,641 +0.36(+4.07%)
Apr 07, 2020 9.353 9.353 8.649 8.864 292,996 -0.23(-2.55%)
Apr 06, 2020 8.881 9.198 8.778 9.095 340,683 +0.61(+7.18%)
Apr 03, 2020 8.778 8.907 8.229 8.486 227,141 -0.37(-4.17%)
Apr 02, 2020 8.675 9.078 8.606 8.855 210,985 +0.14(+1.57%)
Apr 01, 2020 8.829 9.027 8.589 8.718 275,379 -0.56(-6.01%)
Mar 31, 2020 9.138 9.276 8.967 9.276 365,846 +0.15(+1.60%)
Mar 30, 2020 9.027 9.241 8.645 9.130 220,560 +0.11(+1.24%)
Mar 27, 2020 9.284 9.550 8.958 9.018 618,258 -0.61(-6.33%)
Mar 26, 2020 8.675 9.696 8.572 9.627 261,480 +1.07(+12.54%)
Mar 25, 2020 8.769 8.950 8.186 8.555 346,525 -0.18(-2.06%)
Mar 24, 2020 8.829 9.173 8.177 8.735 494,523 +0.24(+2.83%)
Mar 23, 2020 8.109 8.744 7.268 8.495 939,231 +0.13(+1.54%)
Mar 20, 2020 9.044 9.216 8.074 8.366 435,286 -0.69(-7.58%)
Mar 19, 2020 7.431 9.241 7.242 9.052 276,717 +1.59(+21.26%)
Mar 18, 2020 9.241 9.241 7.130 7.465 354,627 -2.33(-23.75%)
Mar 17, 2020 8.709 9.790 8.280 9.790 351,485 +1.19(+13.87%)
Mar 16, 2020 9.061 9.567 8.589 8.598 250,433 -1.72(-16.71%)
Mar 13, 2020 9.627 10.33 9.533 10.32 299,630 +0.98(+10.47%)
Mar 12, 2020 9.490 10.32 9.224 9.344 319,116 -0.80(-7.87%)
Mar 11, 2020 10.46 10.61 10.04 10.14 183,140 -0.62(-5.74%)
Mar 10, 2020 10.87 10.96 10.28 10.76 164,342 +0.30(+2.87%)
Mar 09, 2020 10.85 10.97 10.22 10.46 169,457 -1.30(-11.09%)
Mar 06, 2020 11.58 11.94 11.47 11.76 180,407 -0.30(-2.49%)
Mar 05, 2020 12.38 12.41 11.88 12.06 209,000 -0.57(-4.55%)
Mar 04, 2020 12.61 12.66 12.27 12.64 113,426 +0.14(+1.10%)
Mar 03, 2020 12.90 13.07 12.41 12.50 141,112 -0.50(-3.83%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.