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 )

2.360 +0.020 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 1.600 1.670 1.590 1.610 244,002 +0.04(+2.55%)
Mar 30, 2023 1.650 1.700 1.540 1.570 532,295 -0.10(-5.99%)
Mar 29, 2023 1.710 1.710 1.640 1.670 201,445 +0.02(+1.21%)
Mar 28, 2023 1.750 1.750 1.620 1.650 259,482 -0.03(-1.79%)
Mar 27, 2023 1.710 1.770 1.590 1.680 618,613 +0.03(+1.82%)
Mar 24, 2023 1.710 1.710 1.630 1.650 822,679 -0.09(-5.17%)
Mar 23, 2023 1.790 1.820 1.705 1.740 414,501 -0.05(-2.79%)
Mar 22, 2023 1.870 1.870 1.770 1.790 239,614 -0.04(-2.19%)
Mar 21, 2023 1.790 1.830 1.750 1.830 327,806 +0.07(+3.98%)
Mar 20, 2023 1.750 1.810 1.730 1.760 296,617 -0.03(-1.68%)
Mar 17, 2023 1.790 1.815 1.730 1.790 283,231 +0.00(+0.00%)
Mar 16, 2023 1.770 1.825 1.680 1.790 361,958 +0.00(+0.00%)
Mar 15, 2023 1.670 1.790 1.630 1.790 481,697 +0.07(+4.07%)
Mar 14, 2023 1.810 1.880 1.717 1.720 341,488 -0.04(-2.27%)
Mar 13, 2023 1.650 1.790 1.570 1.760 629,473 +0.06(+3.53%)
Mar 10, 2023 1.770 1.770 1.650 1.700 636,263 -0.10(-5.56%)
Mar 09, 2023 1.700 1.880 1.690 1.800 589,290 -0.09(-4.76%)
Mar 08, 2023 1.890 1.920 1.820 1.890 390,135 +0.00(+0.00%)
Mar 07, 2023 1.960 1.970 1.885 1.890 356,639 -0.04(-2.07%)
Mar 06, 2023 2.030 2.150 1.895 1.930 682,679 -0.09(-4.46%)
Mar 03, 2023 1.860 2.030 1.860 2.020 358,537 +0.18(+9.78%)
Mar 02, 2023 1.840 1.920 1.830 1.840 213,020 -0.01(-0.54%)
Mar 01, 2023 2.070 2.070 1.830 1.850 1,122,800 -0.23(-11.06%)
Feb 28, 2023 2.090 2.120 2.030 2.080 310,312 +0.02(+0.97%)
Feb 27, 2023 1.970 2.070 1.970 2.060 330,997 +0.07(+3.52%)
Feb 24, 2023 2.000 2.140 1.960 1.990 595,930 -0.07(-3.40%)
Feb 23, 2023 2.150 2.150 2.030 2.060 350,880 -0.05(-2.37%)
Feb 22, 2023 2.160 2.220 2.042 2.110 335,560 -0.05(-2.31%)
Feb 21, 2023 2.200 2.240 2.150 2.160 278,973 -0.11(-4.85%)
Feb 17, 2023 2.190 2.290 2.190 2.270 502,656 +0.03(+1.34%)
Feb 16, 2023 2.220 2.300 2.180 2.240 433,427 -0.02(-0.88%)
Feb 15, 2023 2.230 2.290 2.210 2.260 330,212 +0.01(+0.44%)
Feb 14, 2023 2.370 2.400 2.200 2.250 521,734 -0.17(-7.02%)
Feb 13, 2023 2.300 2.460 2.250 2.420 442,727 +0.12(+5.22%)
Feb 10, 2023 2.150 2.340 2.150 2.300 321,635 +0.13(+5.99%)
Feb 09, 2023 2.490 2.515 2.150 2.170 831,760 -0.24(-9.96%)
Feb 08, 2023 2.570 2.590 2.380 2.410 624,005 -0.20(-7.66%)
Feb 07, 2023 2.550 2.640 2.530 2.610 307,167 +0.04(+1.56%)
Feb 06, 2023 2.740 2.740 2.535 2.570 501,663 -0.21(-7.55%)
Feb 03, 2023 2.950 2.950 2.740 2.780 609,680 -0.02(-0.71%)
Feb 02, 2023 2.650 3.020 2.578 2.800 1,143,621 +0.23(+8.95%)
Feb 01, 2023 2.650 2.650 2.510 2.570 684,024 -0.06(-2.28%)
Jan 31, 2023 2.690 2.830 2.570 2.630 973,090 +0.05(+1.94%)
Jan 30, 2023 2.670 2.710 2.520 2.580 538,024 -0.08(-3.01%)
Jan 27, 2023 2.300 2.735 2.260 2.660 859,811 +0.32(+13.68%)
Jan 26, 2023 2.270 2.340 2.190 2.340 398,416 +0.10(+4.46%)
Jan 25, 2023 2.250 2.320 2.205 2.240 190,529 -0.06(-2.61%)
Jan 24, 2023 2.340 2.340 2.230 2.300 274,763 -0.02(-0.86%)
Jan 23, 2023 2.290 2.340 2.270 2.320 204,601 +0.05(+2.20%)
Jan 20, 2023 2.190 2.315 2.145 2.270 219,810 +0.12(+5.58%)
Jan 19, 2023 2.240 2.240 2.060 2.150 553,952 -0.08(-3.59%)
Jan 18, 2023 2.250 2.299 2.210 2.230 325,883 +0.01(+0.45%)
Jan 17, 2023 2.240 2.315 2.185 2.220 282,705 -0.04(-1.77%)
Jan 13, 2023 2.500 2.500 2.120 2.260 878,918 -0.21(-8.50%)
Jan 12, 2023 2.380 2.475 2.270 2.470 523,103 +1.35(+120.54%)
Jan 11, 2023 1.120 1.154 1.101 1.120 1,211,953 +0.00(+0.00%)
Jan 10, 2023 1.004 1.120 1.004 1.120 2,158,325 +0.09(+8.92%)
Jan 09, 2023 0.9752 1.048 0.9655 1.028 2,072,648 +0.03(+3.40%)
Jan 06, 2023 0.9414 1.026 0.9414 0.9945 1,836,114 +0.05(+5.64%)
Jan 05, 2023 0.8738 0.9559 0.8690 0.9414 1,094,298 +0.04(+4.84%)
Jan 04, 2023 0.7917 0.9366 0.7917 0.8979 1,961,667 +0.11(+14.11%)
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.