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 )

2.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Aug 01, 2022 0.8497 0.8834 0.8110 0.8641 683,598 +0.00(+0.56%)
Jul 29, 2022 0.8593 0.8859 0.8463 0.8593 758,472 +0.00(+0.56%)
Jul 28, 2022 0.8110 0.8883 0.8014 0.8545 1,513,201 +0.05(+5.99%)
Jul 27, 2022 0.7821 0.8110 0.7724 0.8062 976,208 +0.04(+5.70%)
Jul 26, 2022 0.7434 0.7869 0.7292 0.7628 1,121,104 +0.01(+1.28%)
Jul 25, 2022 0.8062 0.8062 0.7434 0.7531 1,504,747 -0.05(-6.02%)
Jul 22, 2022 0.8207 0.8545 0.7821 0.8014 724,500 -0.02(-2.92%)
Jul 21, 2022 0.8255 0.8521 0.8014 0.8255 957,509 -0.01(-1.72%)
Jul 20, 2022 0.8159 0.8545 0.8117 0.8400 1,084,529 +0.03(+4.19%)
Jul 19, 2022 0.7724 0.8159 0.7579 0.8062 1,115,174 +0.06(+7.74%)
Jul 18, 2022 0.7821 0.7917 0.7386 0.7483 1,710,621 -0.02(-2.52%)
Jul 15, 2022 0.7966 0.7966 0.7579 0.7676 1,378,444 -0.02(-2.45%)
Jul 14, 2022 0.7386 0.8086 0.7290 0.7869 1,517,766 +0.02(+2.52%)
Jul 13, 2022 0.7772 0.7772 0.7097 0.7676 5,026,916 -0.05(-6.47%)
Jul 12, 2022 0.7145 0.8738 0.7097 0.8207 4,277,541 +0.12(+16.44%)
Jul 11, 2022 0.8014 0.8014 0.6759 0.7048 2,552,955 -0.10(-12.05%)
Jul 08, 2022 0.7434 0.8255 0.7434 0.8014 1,153,651 +0.04(+5.73%)
Jul 07, 2022 0.7048 0.7625 0.7048 0.7579 1,451,495 +0.05(+7.53%)
Jul 06, 2022 0.6855 0.7048 0.6710 0.7048 1,332,548 +0.03(+5.04%)
Jul 05, 2022 0.7241 0.7241 0.6566 0.6710 2,635,694 -0.05(-6.71%)
Jul 01, 2022 0.6855 0.7531 0.6855 0.7193 2,659,801 +0.02(+3.47%)
Jun 30, 2022 0.7000 0.7038 0.6465 0.6952 1,884,391 -0.00(-0.69%)
Jun 29, 2022 0.7048 0.7145 0.6614 0.7000 1,985,634 -0.01(-2.03%)
Jun 28, 2022 0.6710 0.7241 0.6662 0.7145 1,757,996 +0.05(+7.25%)
Jun 27, 2022 0.7241 0.7338 0.6662 0.6662 3,039,173 -0.05(-6.76%)
Jun 24, 2022 0.7290 0.7338 0.7000 0.7145 2,392,626 +0.00(+0.00%)
Jun 23, 2022 0.7193 0.7290 0.6952 0.7145 2,396,199 +0.01(+1.37%)
Jun 22, 2022 0.7000 0.7338 0.6807 0.7048 3,175,667 +0.00(+0.69%)
Jun 21, 2022 0.7676 0.7821 0.6952 0.7000 4,177,574 -0.03(-4.61%)
Jun 17, 2022 0.8303 0.8376 0.7338 0.7338 5,986,901 -0.10(-11.63%)
Jun 16, 2022 0.8738 0.9119 0.8159 0.8303 2,645,394 -0.08(-8.99%)
Jun 15, 2022 0.9703 0.9703 0.8738 0.9124 2,845,202 -0.05(-5.50%)
Jun 14, 2022 1.038 1.038 0.9510 0.9655 2,795,088 -0.06(-5.66%)
Jun 13, 2022 1.144 1.149 0.9752 1.023 3,707,237 -0.15(-13.11%)
Jun 10, 2022 1.226 1.246 1.168 1.178 1,974,162 -0.08(-6.15%)
Jun 09, 2022 1.284 1.303 1.221 1.255 1,512,519 -0.03(-2.26%)
Jun 08, 2022 1.270 1.366 1.265 1.284 1,449,432 -0.00(-0.37%)
Jun 07, 2022 1.289 1.337 1.265 1.289 513,449 -0.00(-0.37%)
Jun 06, 2022 1.294 1.328 1.277 1.294 1,185,114 -0.01(-1.11%)
Jun 03, 2022 1.357 1.371 1.299 1.308 1,053,466 -0.07(-4.91%)
Jun 02, 2022 1.323 1.414 1.317 1.376 650,552 +0.06(+4.40%)
Jun 01, 2022 1.337 1.347 1.272 1.318 940,028 +0.00(+0.00%)
May 31, 2022 1.361 1.381 1.308 1.318 1,355,675 -0.03(-2.50%)
May 27, 2022 1.386 1.419 1.323 1.352 1,623,931 -0.02(-1.75%)
May 26, 2022 1.294 1.386 1.294 1.376 2,363,259 +0.06(+4.78%)
May 25, 2022 1.328 1.390 1.303 1.313 1,959,774 -0.01(-0.73%)
May 24, 2022 1.284 1.323 1.168 1.323 1,915,334 -0.00(-0.36%)
May 23, 2022 1.347 1.347 1.229 1.328 2,720,676 -0.00(-0.36%)
May 20, 2022 1.323 1.366 1.258 1.332 3,393,571 +0.01(+1.10%)
May 19, 2022 1.231 1.335 1.212 1.318 3,355,465 +0.09(+7.48%)
May 18, 2022 1.231 1.294 1.195 1.226 1,835,028 -0.00(-0.39%)
May 17, 2022 1.178 1.236 1.176 1.231 1,880,204 +0.09(+7.59%)
May 16, 2022 1.130 1.231 1.043 1.144 3,385,582 +0.00(+0.00%)
May 13, 2022 1.120 1.217 1.111 1.144 3,837,760 +0.04(+3.95%)
May 12, 2022 0.9993 1.101 0.9800 1.101 3,966,396 +0.06(+5.56%)
May 11, 2022 1.091 1.173 0.9848 1.043 4,744,918 -0.11(-9.24%)
May 10, 2022 0.9752 1.159 0.9655 1.149 6,648,358 -0.15(-11.85%)
May 09, 2022 1.318 1.390 1.289 1.303 2,417,873 -0.05(-3.91%)
May 06, 2022 1.361 1.386 1.284 1.357 1,088,517 -0.01(-0.71%)
May 05, 2022 1.414 1.429 1.323 1.366 2,453,257 -0.07(-4.71%)
May 04, 2022 1.448 1.492 1.395 1.434 1,665,302 -0.03(-2.30%)
May 03, 2022 1.434 1.528 1.427 1.468 1,522,748 +0.05(+3.40%)
May 02, 2022 1.497 1.501 1.376 1.419 1,750,154 -0.05(-3.61%)
Apr 29, 2022 1.540 1.583 1.463 1.472 1,303,123 -0.08(-5.28%)
Apr 28, 2022 1.477 1.559 1.453 1.554 844,432 +0.07(+4.55%)
Apr 27, 2022 1.497 1.564 1.468 1.487 908,601 -0.00(-0.32%)
Apr 26, 2022 1.637 1.675 1.477 1.492 1,888,471 -0.15(-9.12%)
Apr 25, 2022 1.593 1.666 1.574 1.641 876,247 +0.02(+1.49%)
Apr 22, 2022 1.603 1.641 1.583 1.617 750,855 -0.00(-0.30%)
Apr 21, 2022 1.670 1.670 1.608 1.622 934,371 -0.01(-0.88%)
Apr 20, 2022 1.670 1.709 1.627 1.637 939,175 -0.04(-2.31%)
Apr 19, 2022 1.612 1.728 1.612 1.675 1,285,021 +0.06(+3.58%)
Apr 18, 2022 1.637 1.680 1.608 1.617 1,057,451 +0.01(+0.60%)
Apr 14, 2022 1.675 1.714 1.608 1.608 1,051,453 -0.07(-4.03%)
Apr 13, 2022 1.612 1.695 1.612 1.675 741,511 +0.05(+2.97%)
Apr 12, 2022 1.670 1.680 1.608 1.627 1,012,383 -0.01(-0.88%)
Apr 11, 2022 1.680 1.685 1.610 1.641 1,594,515 -0.05(-3.13%)
Apr 08, 2022 1.728 1.733 1.690 1.694 1,378,042 -0.04(-2.23%)
Apr 07, 2022 1.733 1.825 1.709 1.733 1,930,333 -0.02(-1.37%)
Apr 06, 2022 1.844 1.844 1.738 1.757 1,890,244 -0.10(-5.45%)
Apr 05, 2022 1.979 1.979 1.844 1.859 2,055,317 -0.13(-6.55%)
Apr 04, 2022 1.926 2.032 1.907 1.989 1,315,154 +0.04(+1.98%)
Apr 01, 2022 2.003 2.003 1.902 1.950 2,064,764 -0.01(-0.74%)
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%)
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.