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

Loandepot Inc Cl A (NY: LDI )

2.120 -0.040 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 0.8448 0.8593 0.8277 0.8593 980,104 +0.00(+0.56%)
Oct 28, 2022 0.7724 0.8641 0.7676 0.8545 1,921,720 +0.10(+12.74%)
Oct 27, 2022 0.7772 0.7869 0.7531 0.7579 475,492 +0.00(+0.00%)
Oct 26, 2022 0.7579 0.7927 0.7483 0.7579 815,161 +0.00(+0.00%)
Oct 25, 2022 0.7338 0.7628 0.7243 0.7579 903,028 +0.03(+4.67%)
Oct 24, 2022 0.7193 0.7338 0.6807 0.7241 774,471 +0.01(+2.04%)
Oct 21, 2022 0.7097 0.7338 0.6903 0.7097 764,384 +0.01(+2.08%)
Oct 20, 2022 0.6662 0.7241 0.6662 0.6952 586,464 +0.03(+5.11%)
Oct 19, 2022 0.6662 0.7004 0.6566 0.6614 508,386 +0.00(+0.74%)
Oct 18, 2022 0.6517 0.6710 0.6397 0.6566 1,536,969 +0.01(+1.49%)
Oct 17, 2022 0.6759 0.7044 0.6372 0.6469 1,748,938 -0.06(-8.22%)
Oct 14, 2022 0.6662 0.7097 0.6469 0.7048 819,757 +0.04(+6.57%)
Oct 13, 2022 0.6517 0.6759 0.6131 0.6614 2,271,928 -0.01(-2.14%)
Oct 12, 2022 0.6710 0.7118 0.6469 0.6759 1,181,008 +0.02(+2.94%)
Oct 11, 2022 0.6276 0.6662 0.6276 0.6566 734,422 +0.03(+4.62%)
Oct 10, 2022 0.6372 0.6372 0.6034 0.6276 810,608 +0.01(+1.56%)
Oct 07, 2022 0.6324 0.6421 0.6131 0.6179 734,130 -0.02(-3.76%)
Oct 06, 2022 0.6517 0.6807 0.6324 0.6421 2,006,914 -0.01(-2.21%)
Oct 05, 2022 0.6614 0.6821 0.6469 0.6566 1,327,508 -0.03(-4.90%)
Oct 04, 2022 0.6710 0.7048 0.6421 0.6903 1,840,420 +0.03(+5.15%)
Oct 03, 2022 0.6614 0.6662 0.6324 0.6566 1,109,871 +0.02(+3.03%)
Sep 30, 2022 0.6517 0.6759 0.6295 0.6372 1,345,629 -0.01(-1.49%)
Sep 29, 2022 0.6276 0.6662 0.6276 0.6469 1,110,068 -0.01(-1.47%)
Sep 28, 2022 0.6469 0.6903 0.6421 0.6566 1,405,414 +0.02(+3.82%)
Sep 27, 2022 0.6421 0.6614 0.6228 0.6324 1,323,645 +0.00(+0.77%)
Sep 26, 2022 0.6372 0.6517 0.6034 0.6276 1,407,736 +0.00(+0.78%)
Sep 23, 2022 0.6469 0.6469 0.6034 0.6228 1,578,465 -0.02(-3.73%)
Sep 22, 2022 0.7193 0.7241 0.6421 0.6469 1,644,005 -0.08(-11.26%)
Sep 21, 2022 0.7145 0.7434 0.6903 0.7290 593,286 +0.02(+2.72%)
Sep 20, 2022 0.7241 0.7331 0.7048 0.7097 985,117 -0.02(-2.65%)
Sep 19, 2022 0.7434 0.7700 0.7097 0.7290 1,969,278 -0.03(-3.82%)
Sep 16, 2022 0.7676 0.7821 0.7483 0.7579 2,144,392 -0.01(-1.88%)
Sep 15, 2022 0.7821 0.8110 0.7724 0.7724 701,505 -0.02(-2.44%)
Sep 14, 2022 0.7966 0.8062 0.7724 0.7917 1,110,536 +0.02(+3.14%)
Sep 13, 2022 0.8110 0.8206 0.7555 0.7676 2,074,073 -0.06(-7.02%)
Sep 12, 2022 0.8690 0.8931 0.8110 0.8255 1,043,337 -0.03(-3.93%)
Sep 09, 2022 0.8014 0.8641 0.7966 0.8593 946,723 +0.06(+7.23%)
Sep 08, 2022 0.8014 0.8255 0.7869 0.8014 541,782 +0.00(+0.00%)
Sep 07, 2022 0.7869 0.8207 0.7724 0.8014 1,172,816 +0.02(+3.11%)
Sep 06, 2022 0.8207 0.8352 0.7724 0.7772 1,408,306 -0.05(-5.85%)
Sep 02, 2022 0.8400 0.8448 0.8014 0.8255 672,824 +0.01(+1.18%)
Sep 01, 2022 0.8110 0.8303 0.7869 0.8159 1,227,557 +0.02(+2.42%)
Aug 31, 2022 0.7966 0.8062 0.7772 0.7966 817,046 +0.01(+1.85%)
Aug 30, 2022 0.7772 0.7917 0.7724 0.7821 611,502 +0.01(+1.89%)
Aug 29, 2022 0.7724 0.7893 0.7676 0.7676 1,164,279 -0.02(-2.45%)
Aug 26, 2022 0.8207 0.8207 0.7724 0.7869 887,087 -0.02(-2.98%)
Aug 25, 2022 0.8062 0.8159 0.7917 0.8110 603,703 +0.02(+3.07%)
Aug 24, 2022 0.7772 0.7893 0.7676 0.7869 890,679 +0.01(+1.24%)
Aug 23, 2022 0.7869 0.7869 0.7724 0.7772 825,412 -0.01(-1.23%)
Aug 22, 2022 0.7821 0.8009 0.7724 0.7869 945,725 -0.01(-1.81%)
Aug 19, 2022 0.8062 0.8110 0.7869 0.8014 1,077,553 -0.03(-3.49%)
Aug 18, 2022 0.8448 0.8448 0.8014 0.8303 1,129,467 -0.02(-2.27%)
Aug 17, 2022 0.8641 0.8641 0.8303 0.8497 708,871 -0.02(-2.76%)
Aug 16, 2022 0.8545 0.8786 0.8014 0.8738 1,706,484 +0.04(+5.23%)
Aug 15, 2022 0.9897 0.9897 0.7966 0.8303 5,195,731 -0.15(-15.69%)
Aug 12, 2022 1.019 1.038 0.9752 0.9848 1,367,051 -0.02(-1.92%)
Aug 11, 2022 0.9269 1.019 0.9221 1.004 1,358,563 +0.08(+8.33%)
Aug 10, 2022 0.8641 0.9317 0.8400 0.9269 1,787,932 +0.04(+4.35%)
Aug 09, 2022 0.9366 0.9366 0.8593 0.8883 1,652,962 -0.04(-4.66%)
Aug 08, 2022 0.9172 0.9752 0.9124 0.9317 1,211,110 +0.04(+4.32%)
Aug 05, 2022 0.9221 0.9221 0.8641 0.8931 755,715 -0.01(-1.07%)
Aug 04, 2022 0.9269 0.9510 0.8931 0.9028 941,605 -0.04(-4.10%)
Aug 03, 2022 0.9172 0.9607 0.8955 0.9414 927,480 +0.04(+4.28%)
Aug 02, 2022 0.8690 0.9100 0.8497 0.9028 658,012 +0.04(+4.47%)
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.