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 )

2.120 -0.040 (-1.85%)
Official Closing Price Updated: 7:00 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, 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%)
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.