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

Ladder Capital Corp (NY: LADR )

10.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2022 8.884 9.085 8.834 9.012 639,814 -0.03(-0.28%)
Jun 29, 2022 9.140 9.264 8.982 9.038 561,360 -0.14(-1.49%)
Jun 28, 2022 9.359 9.418 9.141 9.175 899,721 -0.07(-0.73%)
Jun 27, 2022 9.342 9.384 9.200 9.242 541,852 -0.03(-0.27%)
Jun 24, 2022 9.074 9.367 9.057 9.267 1,289,749 +0.21(+2.31%)
Jun 23, 2022 8.873 9.057 8.831 9.057 881,538 +0.22(+2.46%)
Jun 22, 2022 8.622 8.927 8.597 8.840 1,030,154 +0.15(+1.74%)
Jun 21, 2022 8.530 8.806 8.471 8.689 1,093,032 +0.32(+3.80%)
Jun 17, 2022 8.069 8.433 8.027 8.370 1,758,258 +0.35(+4.39%)
Jun 16, 2022 8.144 8.152 7.905 8.018 1,356,860 -0.24(-2.94%)
Jun 15, 2022 8.270 8.404 8.111 8.261 759,990 +0.02(+0.20%)
Jun 14, 2022 8.362 8.362 8.106 8.245 1,172,822 -0.08(-1.01%)
Jun 13, 2022 8.982 8.982 8.278 8.328 1,459,705 -0.80(-8.81%)
Jun 10, 2022 9.275 9.359 9.099 9.133 427,584 -0.28(-3.02%)
Jun 09, 2022 9.493 9.552 9.384 9.418 509,881 -0.07(-0.71%)
Jun 08, 2022 9.594 9.594 9.434 9.485 378,214 -0.14(-1.48%)
Jun 07, 2022 9.585 9.661 9.518 9.627 546,028 -0.01(-0.09%)
Jun 06, 2022 9.661 9.707 9.598 9.635 688,351 +0.05(+0.52%)
Jun 03, 2022 9.635 9.682 9.552 9.585 512,249 -0.09(-0.95%)
Jun 02, 2022 9.778 9.778 9.602 9.677 579,753 -0.08(-0.77%)
Jun 01, 2022 9.770 9.803 9.560 9.753 834,449 +0.07(+0.69%)
May 31, 2022 9.627 9.728 9.602 9.686 549,754 -0.03(-0.26%)
May 27, 2022 9.661 9.740 9.627 9.711 369,592 +0.12(+1.22%)
May 26, 2022 9.468 9.677 9.468 9.594 616,607 +0.18(+1.96%)
May 25, 2022 9.250 9.455 9.250 9.409 446,684 +0.09(+0.99%)
May 24, 2022 9.334 9.351 9.099 9.317 530,375 -0.01(-0.09%)
May 23, 2022 9.300 9.393 9.221 9.325 413,783 +0.13(+1.46%)
May 20, 2022 9.292 9.292 9.041 9.191 589,487 -0.02(-0.18%)
May 19, 2022 9.317 9.418 9.200 9.208 713,525 -0.19(-2.05%)
May 18, 2022 9.703 9.703 9.367 9.401 709,759 -0.31(-3.19%)
May 17, 2022 9.610 9.728 9.587 9.711 764,151 +0.18(+1.93%)
May 16, 2022 9.426 9.585 9.376 9.527 358,500 +0.07(+0.71%)
May 13, 2022 9.292 9.489 9.242 9.460 497,401 +0.23(+2.45%)
May 12, 2022 9.191 9.242 9.015 9.233 1,251,625 -0.01(-0.09%)
May 11, 2022 9.292 9.468 9.219 9.242 882,067 -0.06(-0.63%)
May 10, 2022 9.334 9.527 9.108 9.300 1,213,804 +0.03(+0.36%)
May 09, 2022 9.493 9.527 9.225 9.267 1,032,382 -0.32(-3.32%)
May 06, 2022 9.594 9.677 9.409 9.585 806,055 -0.06(-0.61%)
May 05, 2022 9.694 9.736 9.535 9.644 711,702 -0.14(-1.46%)
May 04, 2022 9.610 9.811 9.501 9.786 846,340 +0.26(+2.73%)
May 03, 2022 9.317 9.568 9.279 9.527 922,653 +0.26(+2.80%)
May 02, 2022 9.585 9.610 9.094 9.267 1,179,481 -0.28(-2.90%)
Apr 29, 2022 10.05 10.19 9.501 9.543 870,460 -0.60(-5.95%)
Apr 28, 2022 9.987 10.17 9.878 10.15 569,350 +0.23(+2.28%)
Apr 27, 2022 9.929 10.05 9.862 9.920 518,725 +0.03(+0.34%)
Apr 26, 2022 9.979 10.04 9.878 9.887 620,286 -0.14(-1.42%)
Apr 25, 2022 10.05 10.05 9.811 10.03 628,193 -0.09(-0.91%)
Apr 22, 2022 10.28 10.31 10.08 10.12 507,185 -0.19(-1.87%)
Apr 21, 2022 10.46 10.53 10.29 10.31 958,494 -0.06(-0.56%)
Apr 20, 2022 10.24 10.45 10.24 10.37 761,873 +0.26(+2.57%)
Apr 19, 2022 10.47 10.50 10.10 10.11 1,043,251 -0.31(-2.97%)
Apr 18, 2022 10.56 10.56 10.36 10.42 993,793 -0.12(-1.11%)
Apr 14, 2022 10.36 10.64 10.30 10.54 1,194,280 +0.18(+1.78%)
Apr 13, 2022 10.17 10.39 10.17 10.36 1,216,197 +0.24(+2.40%)
Apr 12, 2022 9.878 10.18 9.878 10.11 977,833 +0.25(+2.55%)
Apr 11, 2022 9.845 9.912 9.736 9.862 743,972 +0.10(+1.03%)
Apr 08, 2022 9.736 9.841 9.665 9.761 686,008 -0.03(-0.26%)
Apr 07, 2022 9.962 10.01 9.744 9.786 1,170,728 -0.18(-1.77%)
Apr 06, 2022 9.971 10.06 9.903 9.962 965,361 -0.06(-0.59%)
Apr 05, 2022 10.16 10.25 10.00 10.02 952,960 -0.12(-1.16%)
Apr 04, 2022 10.11 10.14 9.929 10.14 631,915 +0.01(+0.08%)
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.