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 )

2.090 -0.070 (-3.24%)
Streaming Delayed Price Updated: 3:39 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 (%)
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%)
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.