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 28, 2024 2.540 2.641 2.510 2.590 345,455 +0.02(+0.78%)
Mar 27, 2024 2.390 2.570 2.379 2.570 451,620 +0.17(+7.08%)
Mar 26, 2024 2.450 2.465 2.380 2.400 275,160 +0.00(+0.00%)
Mar 25, 2024 2.470 2.500 2.400 2.400 153,472 -0.05(-2.04%)
Mar 22, 2024 2.580 2.580 2.400 2.450 438,404 -0.14(-5.41%)
Mar 21, 2024 2.550 2.765 2.550 2.590 733,639 +0.07(+2.78%)
Mar 20, 2024 2.200 2.554 2.185 2.520 728,476 +0.32(+14.55%)
Mar 19, 2024 2.150 2.210 2.120 2.200 365,801 +0.03(+1.38%)
Mar 18, 2024 2.110 2.215 2.100 2.170 345,896 +0.03(+1.40%)
Mar 15, 2024 2.170 2.245 2.125 2.140 434,125 -0.06(-2.73%)
Mar 14, 2024 2.360 2.440 2.200 2.200 528,834 -0.14(-5.98%)
Mar 13, 2024 2.400 2.500 1.930 2.340 1,701,635 -0.20(-7.87%)
Mar 12, 2024 2.600 2.600 2.470 2.540 333,196 -0.01(-0.39%)
Mar 11, 2024 2.590 2.670 2.550 2.550 278,570 -0.11(-4.14%)
Mar 08, 2024 2.670 2.745 2.630 2.660 574,004 +0.04(+1.53%)
Mar 07, 2024 2.670 2.696 2.590 2.620 249,410 +0.00(+0.00%)
Mar 06, 2024 2.510 2.660 2.495 2.620 315,865 +0.11(+4.38%)
Mar 05, 2024 2.610 2.650 2.490 2.510 530,119 -0.10(-3.83%)
Mar 04, 2024 2.750 2.760 2.600 2.610 203,351 -0.15(-5.43%)
Mar 01, 2024 2.510 2.780 2.500 2.760 400,685 +0.21(+8.24%)
Feb 29, 2024 2.630 2.680 2.495 2.550 692,070 -0.05(-1.92%)
Feb 28, 2024 2.690 2.735 2.590 2.600 440,422 -0.09(-3.35%)
Feb 27, 2024 2.660 2.750 2.650 2.690 283,071 +0.02(+0.75%)
Feb 26, 2024 2.680 2.745 2.660 2.670 209,806 +0.00(+0.00%)
Feb 23, 2024 2.600 2.755 2.590 2.670 363,454 +0.09(+3.49%)
Feb 22, 2024 2.590 2.655 2.565 2.580 259,546 -0.02(-0.77%)
Feb 21, 2024 2.580 2.660 2.565 2.600 290,304 +0.00(+0.00%)
Feb 20, 2024 2.480 2.630 2.480 2.600 225,932 +0.09(+3.59%)
Feb 16, 2024 2.550 2.605 2.505 2.510 330,193 -0.11(-4.20%)
Feb 15, 2024 2.470 2.650 2.470 2.620 327,476 +0.15(+6.07%)
Feb 14, 2024 2.530 2.550 2.400 2.470 293,310 +0.08(+3.35%)
Feb 13, 2024 2.480 2.485 2.315 2.390 799,264 -0.19(-7.36%)
Feb 12, 2024 2.540 2.670 2.540 2.580 305,273 +0.02(+0.78%)
Feb 09, 2024 2.610 2.620 2.480 2.560 338,485 +0.00(+0.00%)
Feb 08, 2024 2.610 2.630 2.537 2.560 211,434 -0.01(-0.39%)
Feb 07, 2024 2.600 2.645 2.515 2.570 365,436 -0.02(-0.77%)
Feb 06, 2024 2.660 2.725 2.580 2.590 460,777 -0.05(-1.89%)
Feb 05, 2024 2.760 2.760 2.560 2.640 680,337 -0.17(-6.05%)
Feb 02, 2024 2.850 2.870 2.760 2.810 415,294 -0.06(-2.09%)
Feb 01, 2024 2.850 2.965 2.825 2.870 592,063 +0.06(+2.14%)
Jan 31, 2024 2.860 2.975 2.810 2.810 437,952 -0.15(-5.07%)
Jan 30, 2024 3.010 3.070 2.920 2.960 374,991 -0.09(-2.95%)
Jan 29, 2024 3.030 3.090 2.975 3.050 406,708 +0.05(+1.67%)
Jan 26, 2024 3.040 3.095 3.000 3.000 222,225 -0.02(-0.66%)
Jan 25, 2024 3.070 3.100 3.000 3.020 240,782 +0.01(+0.33%)
Jan 24, 2024 3.170 3.170 2.975 3.010 531,278 -0.10(-3.22%)
Jan 23, 2024 2.880 3.200 2.880 3.110 1,032,234 +0.23(+7.99%)
Jan 22, 2024 2.700 2.890 2.690 2.880 476,504 +0.22(+8.27%)
Jan 19, 2024 2.540 2.690 2.470 2.660 423,849 +0.12(+4.72%)
Jan 18, 2024 2.550 2.580 2.495 2.540 258,412 -0.01(-0.39%)
Jan 17, 2024 2.550 2.560 2.460 2.550 416,530 -0.02(-0.78%)
Jan 16, 2024 2.790 2.795 2.560 2.570 701,568 -0.26(-9.19%)
Jan 12, 2024 2.910 2.910 2.760 2.830 408,895 +0.00(+0.00%)
Jan 11, 2024 2.990 2.995 2.700 2.830 969,127 -0.18(-5.98%)
Jan 10, 2024 3.030 3.110 2.980 3.010 528,916 -0.06(-1.95%)
Jan 09, 2024 3.100 3.170 2.950 3.070 1,379,453 -0.29(-8.63%)
Jan 08, 2024 3.030 3.500 3.020 3.360 1,114,306 +0.13(+4.02%)
Jan 05, 2024 3.190 3.285 3.085 3.230 615,275 +0.00(+0.00%)
Jan 04, 2024 3.110 3.420 3.110 3.230 596,359 +0.07(+2.22%)
Jan 03, 2024 3.350 3.350 2.950 3.160 1,085,988 -0.24(-7.06%)
Jan 02, 2024 3.440 3.470 2.910 3.400 1,265,595 -0.12(-3.41%)
Dec 29, 2023 3.710 3.710 3.500 3.520 561,540 -0.12(-3.30%)
Dec 28, 2023 3.510 3.710 3.478 3.640 715,853 +0.13(+3.70%)
Dec 27, 2023 3.490 3.510 3.380 3.510 516,000 +0.10(+2.93%)
Dec 26, 2023 3.360 3.490 3.311 3.410 807,671 +0.08(+2.40%)
Dec 22, 2023 3.330 3.540 3.230 3.330 1,372,638 +0.05(+1.52%)
Dec 21, 2023 3.330 3.380 3.220 3.280 1,257,028 -0.02(-0.61%)
Dec 20, 2023 3.210 3.490 3.085 3.300 1,337,410 +0.10(+3.12%)
Dec 19, 2023 3.000 3.250 2.970 3.200 1,200,095 +0.23(+7.74%)
Dec 18, 2023 2.740 2.970 2.600 2.970 826,587 +0.17(+6.07%)
Dec 15, 2023 2.740 3.570 2.690 2.800 4,044,923 +0.11(+4.09%)
Dec 14, 2023 2.270 2.700 2.240 2.690 1,917,237 +0.50(+22.83%)
Dec 13, 2023 2.000 2.250 2.000 2.190 709,520 +0.17(+8.42%)
Dec 12, 2023 2.070 2.120 2.020 2.020 240,512 -0.04(-1.94%)
Dec 11, 2023 2.170 2.170 2.000 2.060 299,091 -0.09(-4.19%)
Dec 08, 2023 2.090 2.180 2.090 2.150 212,339 +0.06(+2.87%)
Dec 07, 2023 2.020 2.140 2.017 2.090 225,500 +0.04(+1.95%)
Dec 06, 2023 1.940 2.075 1.930 2.050 338,484 +0.13(+6.77%)
Dec 05, 2023 1.990 2.030 1.910 1.920 445,265 -0.07(-3.52%)
Dec 04, 2023 1.980 2.070 1.960 1.990 324,705 +0.01(+0.51%)
Dec 01, 2023 1.860 1.980 1.801 1.980 299,581 +0.14(+7.61%)
Nov 30, 2023 1.900 1.900 1.840 1.840 151,546 -0.03(-1.60%)
Nov 29, 2023 1.780 1.915 1.780 1.870 454,001 +0.07(+3.89%)
Nov 28, 2023 1.770 1.810 1.700 1.800 186,503 +0.03(+1.69%)
Nov 27, 2023 1.730 1.800 1.730 1.770 247,160 +0.00(+0.00%)
Nov 24, 2023 1.750 1.810 1.720 1.770 118,919 +0.04(+2.31%)
Nov 22, 2023 1.720 1.800 1.695 1.730 298,048 +0.04(+2.37%)
Nov 21, 2023 1.700 1.755 1.670 1.690 302,860 -0.02(-1.17%)
Nov 20, 2023 1.750 1.750 1.690 1.710 578,548 -0.04(-2.29%)
Nov 17, 2023 1.750 1.840 1.720 1.750 400,654 +0.08(+4.79%)
Nov 16, 2023 1.770 1.770 1.600 1.670 383,151 -0.09(-5.11%)
Nov 15, 2023 1.645 1.770 1.615 1.760 320,923 +0.14(+8.64%)
Nov 14, 2023 1.490 1.660 1.490 1.620 462,144 +0.19(+13.29%)
Nov 13, 2023 1.390 1.460 1.350 1.430 231,624 +0.01(+0.70%)
Nov 10, 2023 1.410 1.440 1.355 1.420 205,517 +0.01(+0.71%)
Nov 09, 2023 1.560 1.560 1.390 1.410 225,730 -0.14(-9.03%)
Nov 08, 2023 1.500 1.550 1.420 1.550 303,710 +0.12(+8.39%)
Nov 07, 2023 1.400 1.470 1.380 1.430 198,434 +0.01(+0.70%)
Nov 06, 2023 1.470 1.480 1.420 1.420 287,539 -0.07(-4.70%)
Nov 03, 2023 1.400 1.575 1.400 1.490 507,151 +0.10(+7.19%)
Nov 02, 2023 1.250 1.390 1.250 1.390 353,523 +0.18(+14.88%)
Nov 01, 2023 1.250 1.270 1.190 1.210 428,674 +0.03(+2.54%)
Oct 31, 2023 1.150 1.240 1.150 1.180 475,440 +0.00(+0.00%)
Oct 30, 2023 1.260 1.280 1.140 1.180 571,900 +0.00(+0.00%)
Oct 27, 2023 1.310 1.310 1.170 1.180 446,306 -0.10(-7.81%)
Oct 26, 2023 1.210 1.290 1.150 1.280 428,823 +0.08(+6.67%)
Oct 25, 2023 1.300 1.315 1.180 1.200 982,746 -0.10(-7.69%)
Oct 24, 2023 1.320 1.380 1.270 1.300 483,816 +0.00(+0.00%)
Oct 23, 2023 1.370 1.370 1.270 1.300 560,677 -0.07(-5.11%)
Oct 20, 2023 1.360 1.391 1.360 1.370 322,705 -0.01(-0.72%)
Oct 19, 2023 1.420 1.435 1.370 1.380 319,259 -0.07(-4.83%)
Oct 18, 2023 1.420 1.470 1.400 1.450 197,812 +0.02(+1.40%)
Oct 17, 2023 1.360 1.460 1.360 1.430 194,393 +0.04(+2.88%)
Oct 16, 2023 1.380 1.430 1.370 1.390 202,719 +0.00(+0.00%)
Oct 13, 2023 1.450 1.450 1.380 1.390 183,879 -0.03(-2.11%)
Oct 12, 2023 1.490 1.490 1.400 1.420 495,102 -0.05(-3.40%)
Oct 11, 2023 1.500 1.510 1.430 1.470 206,323 +0.02(+1.38%)
Oct 10, 2023 1.450 1.490 1.432 1.450 214,687 -0.02(-1.36%)
Oct 09, 2023 1.530 1.530 1.410 1.470 463,268 -0.06(-3.92%)
Oct 06, 2023 1.550 1.550 1.490 1.530 305,008 +0.02(+1.32%)
Oct 05, 2023 1.580 1.590 1.470 1.510 610,490 -0.04(-2.58%)
Oct 04, 2023 1.580 1.580 1.480 1.550 1,042,320 -0.01(-0.64%)
Oct 03, 2023 1.610 1.620 1.545 1.560 407,978 -0.05(-3.11%)
Oct 02, 2023 1.700 1.710 1.600 1.610 898,493 -0.11(-6.40%)
Sep 29, 2023 1.730 1.770 1.710 1.720 132,385 -0.01(-0.58%)
Sep 28, 2023 1.730 1.750 1.710 1.730 91,245 +0.02(+1.17%)
Sep 27, 2023 1.740 1.770 1.710 1.710 214,964 -0.01(-0.58%)
Sep 26, 2023 1.710 1.779 1.710 1.720 153,931 -0.04(-2.27%)
Sep 25, 2023 1.770 1.780 1.750 1.760 258,177 -0.04(-2.22%)
Sep 22, 2023 1.810 1.840 1.770 1.800 255,268 -0.02(-1.10%)
Sep 21, 2023 1.820 1.860 1.810 1.820 172,097 -0.04(-2.15%)
Sep 20, 2023 1.840 1.895 1.840 1.860 271,136 -0.01(-0.53%)
Sep 19, 2023 1.940 1.960 1.870 1.870 182,913 -0.06(-3.11%)
Sep 18, 2023 1.870 1.991 1.850 1.930 429,643 +0.05(+2.66%)
Sep 15, 2023 1.970 1.970 1.865 1.880 267,105 -0.07(-3.59%)
Sep 14, 2023 1.920 1.950 1.890 1.950 225,668 +0.04(+2.09%)
Sep 13, 2023 1.860 1.930 1.860 1.910 130,844 +0.02(+1.06%)
Sep 12, 2023 1.880 1.950 1.880 1.890 271,114 +0.00(+0.00%)
Sep 11, 2023 1.980 2.010 1.890 1.890 343,066 -0.05(-2.58%)
Sep 08, 2023 2.000 2.010 1.930 1.940 372,240 -0.05(-2.51%)
Sep 07, 2023 1.930 2.055 1.930 1.990 144,042 +0.05(+2.58%)
Sep 06, 2023 1.930 2.060 1.920 1.940 191,205 -0.01(-0.51%)
Sep 05, 2023 2.000 2.030 1.945 1.950 154,781 -0.08(-3.94%)
Sep 01, 2023 1.920 2.070 1.920 2.030 449,020 +0.10(+5.18%)
Aug 31, 2023 1.920 1.995 1.920 1.930 166,325 +0.02(+1.05%)
Aug 30, 2023 1.920 1.940 1.890 1.910 189,364 +0.02(+1.06%)
Aug 29, 2023 1.880 1.970 1.880 1.890 164,175 +0.00(+0.00%)
Aug 28, 2023 1.850 1.915 1.850 1.890 106,481 -0.02(-1.05%)
Aug 25, 2023 1.930 1.940 1.880 1.910 268,228 -0.02(-1.04%)
Aug 24, 2023 1.900 1.960 1.890 1.930 95,960 +0.00(+0.00%)
Aug 23, 2023 1.890 1.970 1.890 1.930 170,876 +0.03(+1.58%)
Aug 22, 2023 1.950 1.950 1.881 1.900 186,756 -0.03(-1.55%)
Aug 21, 2023 1.890 1.940 1.880 1.930 148,771 +0.03(+1.58%)
Aug 18, 2023 1.890 1.940 1.880 1.900 240,623 +0.01(+0.53%)
Aug 17, 2023 1.950 1.970 1.880 1.890 263,254 -0.07(-3.57%)
Aug 16, 2023 1.980 2.000 1.930 1.960 175,290 -0.04(-2.00%)
Aug 15, 2023 2.010 2.055 1.970 2.000 147,090 -0.05(-2.44%)
Aug 14, 2023 2.120 2.130 2.000 2.050 457,089 -0.06(-2.84%)
Aug 11, 2023 2.100 2.150 2.060 2.110 163,787 -0.01(-0.47%)
Aug 10, 2023 2.230 2.290 2.090 2.120 472,466 -0.11(-4.93%)
Aug 09, 2023 2.330 2.330 2.200 2.230 365,539 +0.01(+0.45%)
Aug 08, 2023 2.180 2.230 2.130 2.220 155,201 +0.01(+0.45%)
Aug 07, 2023 2.250 2.250 2.180 2.210 164,735 +0.00(+0.00%)
Aug 04, 2023 2.250 2.300 2.160 2.210 336,134 -0.04(-1.78%)
Aug 03, 2023 2.310 2.340 2.230 2.250 187,017 -0.07(-3.02%)
Aug 02, 2023 2.330 2.360 2.285 2.320 187,839 -0.05(-2.11%)
Aug 01, 2023 2.350 2.388 2.290 2.370 237,896 +0.02(+0.85%)
Jul 31, 2023 2.420 2.530 2.330 2.350 443,264 -0.09(-3.69%)
Jul 28, 2023 2.280 2.470 2.255 2.440 346,523 +0.15(+6.55%)
Jul 27, 2023 2.300 2.400 2.290 2.290 423,037 -0.01(-0.43%)
Jul 26, 2023 2.310 2.340 2.250 2.300 195,872 +0.02(+0.88%)
Jul 25, 2023 2.310 2.370 2.271 2.280 120,891 -0.03(-1.30%)
Jul 24, 2023 2.330 2.345 2.260 2.310 178,087 +0.02(+0.87%)
Jul 21, 2023 2.250 2.305 2.240 2.290 256,219 +0.06(+2.69%)
Jul 20, 2023 2.270 2.290 2.200 2.230 172,968 -0.04(-1.76%)
Jul 19, 2023 2.240 2.330 2.200 2.270 400,233 +0.03(+1.34%)
Jul 18, 2023 2.240 2.250 2.150 2.240 589,233 +0.00(+0.00%)
Jul 17, 2023 2.150 2.290 2.140 2.240 413,423 +0.11(+5.16%)
Jul 14, 2023 2.180 2.190 2.099 2.130 325,408 -0.04(-1.84%)
Jul 13, 2023 2.150 2.207 2.135 2.170 245,000 +0.02(+0.93%)
Jul 12, 2023 2.150 2.160 2.120 2.150 192,957 +0.02(+0.94%)
Jul 11, 2023 2.070 2.130 2.070 2.130 160,531 +0.07(+3.40%)
Jul 10, 2023 1.980 2.095 1.980 2.060 219,171 +0.05(+2.49%)
Jul 07, 2023 2.000 2.030 1.970 2.010 171,430 +0.01(+0.50%)
Jul 06, 2023 1.980 2.000 1.940 2.000 319,326 +0.01(+0.50%)
Jul 05, 2023 2.090 2.100 1.955 1.990 371,899 -0.13(-6.13%)
Jul 03, 2023 2.130 2.150 2.090 2.120 73,719 +0.00(+0.00%)
Jun 30, 2023 2.100 2.125 2.071 2.120 117,594 +0.05(+2.42%)
Jun 29, 2023 2.020 2.178 2.020 2.070 403,213 +0.01(+0.49%)
Jun 28, 2023 2.040 2.080 1.980 2.060 334,407 +0.02(+0.98%)
Jun 27, 2023 1.940 2.040 1.920 2.040 240,286 +0.11(+5.70%)
Jun 26, 2023 1.960 2.000 1.915 1.930 128,452 -0.01(-0.52%)
Jun 23, 2023 2.000 2.000 1.920 1.940 239,213 -0.10(-4.90%)
Jun 22, 2023 2.030 2.055 1.950 2.040 249,784 -0.01(-0.49%)
Jun 21, 2023 2.040 2.060 2.011 2.050 215,360 +0.01(+0.49%)
Jun 20, 2023 2.000 2.079 1.980 2.040 375,734 +0.07(+3.55%)
Jun 16, 2023 2.090 2.090 1.970 1.970 403,274 -0.10(-4.83%)
Jun 15, 2023 2.150 2.150 1.960 2.070 599,119 +0.37(+21.76%)
May 08, 2023 1.700 1.720 1.650 1.700 169,168 +0.00(+0.00%)
May 05, 2023 1.580 1.720 1.580 1.700 308,433 +0.14(+8.97%)
May 04, 2023 1.580 1.580 1.530 1.560 185,621 -0.01(-0.64%)
May 03, 2023 1.590 1.600 1.560 1.570 248,408 -0.03(-1.88%)
May 02, 2023 1.670 1.670 1.580 1.600 186,951 -0.05(-3.03%)
May 01, 2023 1.800 1.850 1.590 1.650 628,680 -0.18(-9.84%)
Apr 28, 2023 1.740 1.840 1.720 1.830 235,252 +0.07(+3.98%)
Apr 27, 2023 1.700 1.775 1.670 1.760 141,097 +0.11(+6.67%)
Apr 26, 2023 1.650 1.736 1.650 1.650 164,593 -0.02(-1.20%)
Apr 25, 2023 1.810 1.810 1.670 1.670 303,192 -0.12(-6.70%)
Apr 24, 2023 1.700 1.840 1.690 1.790 275,563 +0.05(+2.87%)
Apr 21, 2023 1.720 1.770 1.694 1.740 197,023 +0.06(+3.57%)
Apr 20, 2023 1.690 1.700 1.650 1.680 242,522 -0.01(-0.59%)
Apr 19, 2023 1.800 1.800 1.670 1.690 182,251 -0.08(-4.52%)
Apr 18, 2023 1.690 1.780 1.690 1.770 194,991 +0.10(+5.99%)
Apr 17, 2023 1.740 1.740 1.650 1.670 194,698 -0.02(-1.18%)
Apr 14, 2023 1.790 1.790 1.640 1.690 302,690 -0.08(-4.52%)
Apr 13, 2023 1.750 1.790 1.741 1.770 191,083 +0.03(+1.72%)
Apr 12, 2023 1.680 1.750 1.650 1.740 367,978 +0.07(+4.19%)
Apr 11, 2023 1.550 1.680 1.550 1.670 433,406 +0.15(+9.87%)
Apr 10, 2023 1.500 1.520 1.476 1.520 251,294 +0.05(+3.40%)
Apr 06, 2023 1.470 1.500 1.432 1.470 178,214 -0.02(-1.34%)
Apr 05, 2023 1.520 1.520 1.380 1.490 435,336 +0.00(+0.00%)
Apr 04, 2023 1.500 1.500 1.450 1.490 447,126 -0.01(-0.67%)
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.