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 (%)
Mar 31, 2022 2.012 2.017 1.932 1.965 1,194,221 -0.05(-2.58%)
Mar 30, 2022 2.036 2.060 1.974 2.017 1,014,727 -0.03(-1.39%)
Mar 29, 2022 1.965 2.055 1.933 2.045 1,309,010 +0.07(+3.35%)
Mar 28, 2022 2.017 2.038 1.915 1.979 1,455,852 +0.02(+0.97%)
Mar 25, 2022 2.116 2.116 1.936 1.960 1,350,881 -0.14(-6.76%)
Mar 24, 2022 2.074 2.109 2.017 2.102 416,846 +0.05(+2.54%)
Mar 23, 2022 2.050 2.116 2.022 2.050 705,602 -0.03(-1.37%)
Mar 22, 2022 1.965 2.093 1.965 2.078 1,772,963 +0.09(+4.28%)
Mar 21, 2022 2.050 2.060 1.941 1.993 1,857,251 -0.06(-3.00%)
Mar 18, 2022 1.993 2.057 1.946 2.055 1,657,315 +0.05(+2.60%)
Mar 17, 2022 1.932 2.012 1.917 2.003 1,564,013 +0.04(+1.93%)
Mar 16, 2022 1.880 1.965 1.856 1.965 1,931,275 +0.13(+6.96%)
Mar 15, 2022 1.709 1.842 1.704 1.837 1,356,615 +0.11(+6.30%)
Mar 14, 2022 1.728 1.771 1.700 1.728 1,435,069 -0.01(-0.55%)
Mar 11, 2022 1.794 1.794 1.709 1.738 1,059,582 -0.03(-1.61%)
Mar 10, 2022 1.804 1.813 1.738 1.766 1,528,616 -0.09(-4.60%)
Mar 09, 2022 1.837 1.896 1.818 1.851 1,304,688 +0.05(+2.62%)
Mar 08, 2022 1.790 1.875 1.738 1.804 1,170,730 +0.01(+0.79%)
Mar 07, 2022 1.917 1.955 1.780 1.790 2,369,167 -0.12(-6.44%)
Mar 04, 2022 1.946 1.984 1.899 1.913 1,022,825 -0.02(-0.98%)
Mar 03, 2022 2.036 2.041 1.922 1.932 614,929 -0.11(-5.34%)
Mar 02, 2022 1.998 2.067 1.941 2.041 927,548 +0.04(+2.13%)
Mar 01, 2022 1.917 2.026 1.913 1.998 1,378,915 +0.04(+2.18%)
Feb 28, 2022 2.064 2.083 1.951 1.955 1,403,106 -0.09(-4.62%)
Feb 25, 2022 1.993 2.083 1.999 2.050 928,063 +0.06(+2.85%)
Feb 24, 2022 1.809 2.007 1.766 1.993 1,615,816 +0.09(+4.73%)
Feb 23, 2022 1.984 2.026 1.882 1.903 1,431,125 -0.05(-2.66%)
Feb 22, 2022 2.131 2.164 1.953 1.955 2,528,602 -0.18(-8.22%)
Feb 18, 2022 2.131 0 +0.08(+3.69%)
Feb 17, 2022 2.022 2.102 1.922 2.055 3,671,315 +0.08(+3.83%)
Feb 16, 2022 1.965 2.007 1.927 1.979 1,414,380 +0.01(+0.72%)
Feb 15, 2022 1.922 1.979 1.899 1.965 1,097,098 +0.06(+2.98%)
Feb 14, 2022 1.955 2.031 1.894 1.908 1,125,823 -0.05(-2.66%)
Feb 11, 2022 1.913 1.998 1.908 1.960 1,688,068 +0.09(+4.81%)
Feb 10, 2022 1.899 2.026 1.856 1.870 2,014,191 -0.07(-3.66%)
Feb 09, 2022 1.917 1.984 1.903 1.941 2,026,210 -0.02(-0.97%)
Feb 08, 2022 1.813 1.979 1.780 1.960 8,981,868 +0.27(+15.97%)
Feb 07, 2022 1.771 1.788 1.681 1.690 6,936,190 -0.09(-5.30%)
Feb 04, 2022 1.785 1.795 1.771 1.785 2,073,536 -0.02(-1.05%)
Feb 03, 2022 1.889 1.804 5,399,776 -0.10(-5.22%)
Feb 02, 2022 2.036 2.036 1.894 1.903 4,925,751 -0.21(-9.87%)
Feb 01, 2022 1.955 2.149 1.899 2.112 7,255,375 -0.11(-4.90%)
Jan 31, 2022 2.083 2.235 2.220 1,467,792 +0.13(+6.11%)
Jan 28, 2022 2.131 2.164 2.064 2.093 1,830,828 -0.06(-2.64%)
Jan 27, 2022 2.202 2.232 2.140 2.149 1,172,090 -0.05(-2.37%)
Jan 26, 2022 2.287 2.287 2.169 2.202 1,389,358 -0.02(-1.06%)
Jan 25, 2022 2.149 2.249 2.149 2.225 781,801 +0.00(+0.00%)
Jan 24, 2022 2.268 2.268 2.050 2.225 2,413,851 -0.04(-1.67%)
Jan 21, 2022 2.296 2.296 2.157 2.263 2,056,276 -0.09(-3.63%)
Jan 20, 2022 2.505 2.514 2.325 2.348 1,705,542 -0.12(-4.98%)
Jan 19, 2022 2.552 2.609 2.420 2.471 2,711,305 +0.00(+0.19%)
Jan 18, 2022 2.415 2.533 2.358 2.467 4,123,369 +0.15(+6.33%)
Jan 14, 2022 2.320 0 +0.06(+2.51%)
Jan 13, 2022 2.277 2.344 2.249 2.263 800,912 -0.04(-1.85%)
Jan 12, 2022 2.339 2.345 2.254 2.306 766,121 +0.02(+1.04%)
Jan 11, 2022 2.197 2.339 2.192 2.282 1,166,848 +0.11(+5.01%)
Jan 10, 2022 2.325 2.325 2.131 2.173 1,915,240 -0.14(-6.13%)
Jan 07, 2022 2.358 2.394 2.296 2.315 1,586,068 -0.03(-1.41%)
Jan 06, 2022 2.415 2.502 2.325 2.348 1,925,454 -0.08(-3.31%)
Jan 05, 2022 2.613 2.637 2.429 2.429 3,454,112 -0.04(-1.72%)
Jan 04, 2022 2.528 2.542 2.386 2.471 2,256,792 +0.06(+2.35%)
Jan 03, 2022 2.296 2.452 2.194 2.415 6,828,435 +0.14(+6.25%)
Dec 31, 2021 2.202 2.306 2.135 2.273 2,360,718 +0.06(+2.78%)
Dec 30, 2021 2.099 2.258 2.085 2.211 1,745,285 +0.11(+5.09%)
Dec 29, 2021 2.146 2.146 2.071 2.104 1,658,315 -0.05(-2.16%)
Dec 28, 2021 2.178 2.220 2.109 2.151 1,494,376 -0.01(-0.64%)
Dec 27, 2021 2.188 2.220 2.137 2.164 1,639,418 -0.05(-2.31%)
Dec 23, 2021 2.244 2.258 2.137 2.216 1,489,334 -0.02(-0.83%)
Dec 22, 2021 2.151 2.239 2.123 2.234 1,681,439 +0.09(+4.12%)
Dec 21, 2021 2.095 2.169 2.081 2.146 2,069,539 +0.06(+2.67%)
Dec 20, 2021 2.043 2.090 1.978 2.090 1,516,841 +0.00(+0.00%)
Dec 17, 2021 2.192 2.197 2.076 2.090 4,343,036 -0.10(-4.67%)
Dec 16, 2021 2.048 2.197 2.006 2.192 2,645,318 +0.19(+9.53%)
Dec 15, 2021 2.137 2.146 1.974 2.002 3,411,646 -0.13(-6.32%)
Dec 14, 2021 2.123 2.192 2.118 2.137 1,640,872 +0.00(+0.00%)
Dec 13, 2021 2.234 2.239 2.076 2.137 3,197,958 -0.06(-2.55%)
Dec 10, 2021 2.244 2.295 2.183 2.192 1,582,049 -0.03(-1.46%)
Dec 09, 2021 2.272 2.285 2.185 2.225 2,143,727 -0.07(-3.24%)
Dec 08, 2021 2.290 2.332 2.267 2.299 1,816,874 +0.01(+0.41%)
Dec 07, 2021 2.258 2.416 2.234 2.290 2,850,591 +0.07(+3.36%)
Dec 06, 2021 2.281 2.281 2.141 2.216 2,877,495 -0.07(-2.86%)
Dec 03, 2021 2.276 2.314 2.203 2.281 2,325,439 +0.00(+0.20%)
Dec 02, 2021 2.174 2.309 2.123 2.276 2,461,901 +0.14(+6.54%)
Dec 01, 2021 2.267 2.313 2.127 2.137 2,919,763 -0.09(-4.18%)
Nov 30, 2021 2.351 2.383 2.178 2.230 4,305,148 -0.11(-4.77%)
Nov 29, 2021 2.490 2.514 2.290 2.341 4,568,192 -0.11(-4.37%)
Nov 26, 2021 2.551 2.551 2.383 2.448 1,904,210 -0.11(-4.36%)
Nov 24, 2021 2.644 2.700 2.546 2.560 3,451,289 -0.07(-2.48%)
Nov 23, 2021 2.909 2.946 2.625 2.625 5,594,570 -0.35(-11.74%)
Nov 22, 2021 3.142 3.225 2.919 2.974 954,989 -0.11(-3.62%)
Nov 19, 2021 3.026 3.095 2.984 3.086 929,243 +0.04(+1.22%)
Nov 18, 2021 3.161 3.067 2.974 3.049 1,278,796 -0.10(-3.25%)
Nov 17, 2021 3.202 3.209 3.091 3.151 1,172,793 -0.07(-2.17%)
Nov 16, 2021 3.249 3.249 3.086 3.221 1,546,125 -0.03(-1.00%)
Nov 15, 2021 3.356 3.356 3.216 3.254 1,422,901 -0.07(-2.10%)
Nov 12, 2021 3.305 3.378 3.278 3.324 1,097,642 +0.02(+0.56%)
Nov 11, 2021 3.477 3.486 3.263 3.305 1,828,398 -0.05(-1.39%)
Nov 10, 2021 3.324 3.351 2,810,759 +0.03(+0.84%)
Nov 09, 2021 3.328 3.417 3.202 3.324 2,936,668 +0.07(+2.29%)
Nov 08, 2021 3.300 3.351 3.151 3.249 4,086,238 +0.27(+8.89%)
Nov 05, 2021 3.026 3.030 2.914 2.984 2,304,067 -0.01(-0.31%)
Nov 04, 2021 3.189 3.244 2.984 2.993 3,139,591 -0.19(-5.86%)
Nov 03, 2021 3.319 3.421 3.137 3.179 3,943,247 -0.13(-3.80%)
Nov 02, 2021 3.580 3.593 3.286 3.305 3,338,910 -0.42(-11.25%)
Nov 01, 2021 3.351 4.138 3.625 3.724 15,747,527 +0.67(+21.95%)
Oct 29, 2021 3.040 3.128 3.021 3.054 699,065 -0.03(-0.91%)
Oct 28, 2021 2.937 3.105 2.881 3.081 584,774 +0.19(+6.60%)
Oct 27, 2021 3.123 3.123 2.886 2.891 593,804 -0.21(-6.76%)
Oct 26, 2021 3.095 3.100 513,976 +0.03(+0.91%)
Oct 25, 2021 2.984 3.105 2.960 3.072 335,480 +0.07(+2.17%)
Oct 22, 2021 3.049 3.053 2.974 3.007 346,477 -0.03(-0.92%)
Oct 21, 2021 3.007 3.119 2.998 3.035 418,648 +0.01(+0.46%)
Oct 20, 2021 3.026 3.077 2.970 3.021 365,922 +0.01(+0.46%)
Oct 19, 2021 3.026 3.044 2.960 3.007 517,110 +0.04(+1.41%)
Oct 18, 2021 3.044 3.109 2.946 2.965 480,183 -0.11(-3.63%)
Oct 15, 2021 3.026 3.086 3.002 3.077 538,731 +0.06(+1.85%)
Oct 14, 2021 3.030 3.095 2.974 3.021 416,678 +0.02(+0.62%)
Oct 13, 2021 2.956 3.044 2.900 3.002 800,990 +0.07(+2.54%)
Oct 12, 2021 2.816 2.946 2.807 2.928 606,923 +0.12(+4.31%)
Oct 11, 2021 2.825 2.849 2.770 2.807 640,399 -0.02(-0.66%)
Oct 08, 2021 2.974 2.979 2.825 2.825 576,931 -0.14(-4.86%)
Oct 07, 2021 2.960 3.072 2.949 2.970 366,856 +0.05(+1.59%)
Oct 06, 2021 2.905 2.970 2.835 2.923 290,339 -0.01(-0.32%)
Oct 05, 2021 2.872 2.974 2.844 2.933 731,019 +0.07(+2.44%)
Oct 04, 2021 3.040 3.044 2.858 2.863 974,057 -0.19(-6.25%)
Oct 01, 2021 3.128 3.144 3.026 3.054 633,043 -0.06(-1.94%)
Sep 30, 2021 3.197 3.197 3.059 3.114 888,001 -0.03(-0.88%)
Sep 29, 2021 3.293 3.293 3.137 3.142 876,033 -0.08(-2.57%)
Sep 28, 2021 3.303 3.395 3.215 3.224 751,844 -0.13(-3.84%)
Sep 27, 2021 3.178 3.385 3.178 3.353 1,169,516 +0.19(+5.96%)
Sep 24, 2021 3.151 3.266 3.137 3.165 718,886 -0.05(-1.43%)
Sep 23, 2021 3.280 3.335 3.132 3.211 1,402,786 -0.07(-2.10%)
Sep 22, 2021 3.220 3.326 3.197 3.280 636,643 +0.09(+2.74%)
Sep 21, 2021 3.257 3.303 3.192 3.192 1,381,200 -0.06(-1.70%)
Sep 20, 2021 3.284 3.312 3.197 3.247 1,384,901 -0.09(-2.62%)
Sep 17, 2021 3.431 3.606 3.321 3.335 2,045,534 -0.08(-2.42%)
Sep 16, 2021 3.404 3.583 3.404 3.418 1,117,879 +0.00(+0.00%)
Sep 15, 2021 3.344 3.528 3.344 3.418 1,505,011 +0.09(+2.77%)
Sep 14, 2021 3.339 3.477 3.275 3.326 1,365,911 -0.01(-0.28%)
Sep 13, 2021 3.510 3.510 3.307 3.335 2,114,731 -0.11(-3.08%)
Sep 10, 2021 3.519 3.625 3.436 3.441 1,023,903 -0.08(-2.22%)
Sep 09, 2021 3.537 3.671 3.500 3.519 1,018,764 -0.00(-0.13%)
Sep 08, 2021 3.588 3.620 3.505 3.523 932,468 -0.07(-1.92%)
Sep 07, 2021 3.652 3.694 3.556 3.592 1,120,858 -0.05(-1.26%)
Sep 03, 2021 3.680 3.680 3.546 3.638 1,493,254 -0.04(-1.12%)
Sep 02, 2021 3.698 3.726 3.657 3.680 785,946 -0.05(-1.36%)
Sep 01, 2021 3.790 3.795 3.661 3.730 782,865 -0.06(-1.46%)
Aug 31, 2021 3.832 3.905 3.781 3.786 465,865 -0.03(-0.84%)
Aug 30, 2021 3.845 3.859 3.735 3.818 401,460 -0.02(-0.48%)
Aug 27, 2021 3.822 3.910 3.781 3.836 578,686 +0.00(+0.12%)
Aug 26, 2021 3.850 3.859 3.776 3.832 355,677 +0.00(+0.12%)
Aug 25, 2021 3.910 3.910 3.813 3.827 381,824 -0.07(-1.89%)
Aug 24, 2021 3.901 4.013 3.873 3.901 615,757 +0.00(+0.00%)
Aug 23, 2021 3.749 4.011 3.749 3.901 622,512 +0.13(+3.54%)
Aug 20, 2021 3.809 3.841 3.726 3.767 550,656 -0.07(-1.80%)
Aug 19, 2021 3.813 3.873 3.657 3.836 616,029 -0.01(-0.24%)
Aug 18, 2021 3.726 3.864 3.634 3.845 957,054 +0.13(+3.59%)
Aug 17, 2021 3.836 3.878 3.684 3.712 858,186 -0.17(-4.27%)
Aug 16, 2021 4.066 4.075 3.851 3.878 968,372 -0.24(-5.81%)
Aug 13, 2021 4.246 4.301 4.048 4.117 1,253,329 -0.12(-2.82%)
Aug 12, 2021 4.485 4.535 4.154 4.236 1,443,812 -0.46(-9.79%)
Aug 11, 2021 4.535 4.765 4.423 4.696 573,133 +0.12(+2.51%)
Aug 10, 2021 4.614 4.683 4.446 4.581 390,814 +0.04(+0.91%)
Aug 09, 2021 4.374 4.646 4.305 4.540 686,845 +0.19(+4.44%)
Aug 06, 2021 4.282 4.391 4.246 4.347 434,838 +0.06(+1.50%)
Aug 05, 2021 4.292 4.397 4.190 4.282 614,820 -0.01(-0.32%)
Aug 04, 2021 4.370 4.457 4.140 4.296 960,469 -0.12(-2.61%)
Aug 03, 2021 4.439 4.517 3.965 4.411 3,305,732 -0.46(-9.44%)
Aug 02, 2021 4.802 4.972 4.770 4.871 476,872 +0.10(+2.12%)
Jul 30, 2021 4.922 4.977 4.735 4.770 517,737 -0.14(-2.81%)
Jul 29, 2021 5.014 5.041 4.880 4.908 558,455 -0.11(-2.11%)
Jul 28, 2021 4.917 5.076 4.917 5.014 342,655 +0.09(+1.87%)
Jul 27, 2021 5.069 5.069 4.811 4.922 413,454 -0.14(-2.73%)
Jul 26, 2021 5.124 5.239 5.032 5.060 239,398 -0.06(-1.08%)
Jul 23, 2021 5.138 5.193 5.041 5.115 636,663 -0.05(-0.89%)
Jul 22, 2021 5.276 5.276 5.120 5.161 370,687 -0.12(-2.18%)
Jul 21, 2021 5.253 5.382 5.198 5.276 969,574 -0.08(-1.46%)
Jul 20, 2021 5.396 5.413 5.336 5.354 193,963 +0.01(+0.26%)
Jul 19, 2021 5.290 5.409 5.221 5.340 282,752 -0.06(-1.19%)
Jul 16, 2021 5.506 5.616 5.373 5.405 270,330 -0.15(-2.65%)
Jul 15, 2021 5.589 5.589 5.432 5.552 356,175 -0.01(-0.25%)
Jul 14, 2021 5.603 5.660 5.520 5.566 421,776 +0.01(+0.25%)
Jul 13, 2021 5.736 5.778 5.506 5.552 521,659 -0.17(-3.05%)
Jul 12, 2021 5.897 5.897 5.653 5.727 500,039 -0.17(-2.89%)
Jul 09, 2021 5.879 5.934 5.754 5.897 327,735 +0.02(+0.31%)
Jul 08, 2021 5.667 5.911 5.612 5.879 386,742 +0.06(+0.95%)
Jul 07, 2021 5.667 5.851 5.635 5.823 356,277 +0.15(+2.59%)
Jul 06, 2021 5.704 5.718 5.575 5.676 626,234 +0.01(+0.16%)
Jul 02, 2021 5.892 5.892 5.662 5.667 712,221 -0.17(-2.92%)
Jul 01, 2021 5.994 5.994 5.773 5.837 422,496 -0.07(-1.25%)
Jun 30, 2021 5.980 6.026 5.883 5.911 545,402 -0.02(-0.31%)
Jun 29, 2021 5.934 5.989 5.881 5.929 306,076 +0.00(+0.00%)
Jun 28, 2021 6.011 6.034 5.925 5.929 267,346 -0.03(-0.54%)
Jun 25, 2021 5.961 6.034 5.920 5.961 353,070 +0.02(+0.38%)
Jun 24, 2021 6.103 6.103 5.874 5.938 648,364 -0.10(-1.59%)
Jun 23, 2021 5.874 6.139 5.874 6.034 559,908 +0.18(+3.04%)
Jun 22, 2021 5.998 6.030 5.829 5.856 815,895 -0.13(-2.21%)
Jun 21, 2021 5.970 6.080 5.874 5.989 425,028 +0.07(+1.16%)
Jun 18, 2021 5.943 6.011 5.851 5.920 711,362 -0.07(-1.15%)
Jun 17, 2021 6.158 6.185 5.874 5.989 947,819 -0.09(-1.43%)
Jun 16, 2021 6.203 6.203 5.975 6.075 851,221 -0.07(-1.19%)
Jun 15, 2021 6.464 6.491 6.126 6.149 1,153,880 -0.32(-4.95%)
Jun 14, 2021 6.377 6.537 6.318 6.469 1,145,612 +0.07(+1.14%)
Jun 11, 2021 6.331 6.519 6.304 6.395 653,824 +0.15(+2.34%)
Jun 10, 2021 6.747 6.830 6.235 6.249 2,547,749 -0.64(-9.29%)
Jun 09, 2021 6.354 6.939 6.354 6.889 2,317,973 +0.53(+8.42%)
Jun 08, 2021 6.469 6.482 6.263 6.354 1,015,339 +0.04(+0.65%)
Jun 07, 2021 6.405 6.440 6.245 6.313 945,052 +0.00(+0.07%)
Jun 04, 2021 6.565 6.628 6.286 6.309 926,147 -0.48(-7.07%)
Jun 03, 2021 6.994 7.086 6.651 6.789 695,396 -0.29(-4.07%)
Jun 02, 2021 7.241 7.264 6.880 7.077 667,737 -0.05(-0.77%)
Jun 01, 2021 7.502 7.538 7.045 7.131 1,234,645 -0.62(-7.96%)
May 28, 2021 7.355 7.749 7.319 7.749 308,519 +0.37(+4.95%)
May 27, 2021 7.360 7.634 7.323 7.383 392,063 +0.08(+1.13%)
May 26, 2021 6.775 7.436 6.775 7.301 568,050 +0.42(+6.11%)
May 25, 2021 6.487 6.898 6.427 6.880 522,646 +0.39(+5.99%)
May 24, 2021 6.391 6.528 6.235 6.491 268,066 +0.16(+2.60%)
May 21, 2021 6.546 6.546 6.254 6.327 130,091 -0.01(-0.14%)
May 20, 2021 6.400 6.553 6.217 6.336 289,514 +0.01(+0.14%)
May 19, 2021 6.167 6.693 5.998 6.327 631,577 +0.17(+2.75%)
May 18, 2021 6.021 6.240 5.982 6.158 375,505 +0.17(+2.90%)
May 17, 2021 5.934 6.011 5.718 5.984 322,489 +0.00(+0.00%)
May 14, 2021 5.600 5.993 5.577 5.984 803,406 +0.45(+8.18%)
May 13, 2021 5.691 6.050 5.509 5.531 933,882 -0.17(-2.97%)
May 12, 2021 6.016 6.117 5.691 5.701 885,775 -0.29(-4.81%)
May 11, 2021 6.021 6.121 5.637 5.989 1,904,441 -0.27(-4.38%)
May 10, 2021 7.099 7.127 6.199 6.263 1,787,937 -0.57(-8.30%)
May 07, 2021 7.872 7.927 6.761 6.830 2,977,502 -0.95(-12.17%)
May 06, 2021 8.334 8.343 7.634 7.776 880,862 -0.61(-7.25%)
May 05, 2021 8.480 8.686 8.283 8.384 322,675 -0.18(-2.08%)
May 04, 2021 8.686 8.759 8.315 8.562 361,302 -0.15(-1.73%)
May 03, 2021 9.573 9.591 8.613 8.713 1,078,851 -0.36(-3.93%)
Apr 30, 2021 9.184 9.371 8.983 9.070 314,126 -0.15(-1.68%)
Apr 29, 2021 9.623 9.646 8.900 9.224 491,771 -0.26(-2.71%)
Apr 28, 2021 9.375 9.650 9.171 9.482 324,742 +0.01(+0.14%)
Apr 27, 2021 9.167 9.508 8.967 9.468 367,664 +0.30(+3.29%)
Apr 26, 2021 9.025 9.393 8.976 9.167 331,416 +0.21(+2.38%)
Apr 23, 2021 8.625 8.954 8.587 8.954 543,630 +0.32(+3.75%)
Apr 22, 2021 8.665 8.847 8.443 8.630 781,777 +0.26(+3.07%)
Apr 21, 2021 8.035 8.386 8.013 8.372 286,307 +0.10(+1.23%)
Apr 20, 2021 8.350 8.403 7.991 8.270 1,935,896 -0.03(-0.37%)
Apr 19, 2021 8.749 8.794 8.164 8.301 1,654,277 -0.46(-5.27%)
Apr 16, 2021 8.665 8.812 8.607 8.763 762,479 -0.06(-0.70%)
Apr 15, 2021 8.891 8.976 8.550 8.825 387,915 -0.04(-0.45%)
Apr 14, 2021 9.282 9.443 8.666 8.865 821,747 -0.55(-5.80%)
Apr 13, 2021 9.348 9.734 9.255 9.411 1,001,555 +0.13(+1.39%)
Apr 12, 2021 9.828 9.903 9.158 9.282 1,003,694 -0.56(-5.72%)
Apr 09, 2021 9.353 10.16 9.353 9.845 1,191,163 +0.48(+5.17%)
Apr 08, 2021 9.211 9.535 8.998 9.362 714,731 +0.15(+1.64%)
Apr 07, 2021 9.202 9.433 8.887 9.211 1,275,268 +0.00(+0.00%)
Apr 06, 2021 9.286 9.424 8.965 9.211 1,046,565 -0.03(-0.34%)
Apr 05, 2021 9.069 9.468 8.993 9.242 428,257 +0.34(+3.84%)
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.