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 (%)
Jan 31, 2023 2.690 2.830 2.570 2.630 973,090 +0.05(+1.94%)
Jan 30, 2023 2.670 2.710 2.520 2.580 538,024 -0.08(-3.01%)
Jan 27, 2023 2.300 2.735 2.260 2.660 859,811 +0.32(+13.68%)
Jan 26, 2023 2.270 2.340 2.190 2.340 398,416 +0.10(+4.46%)
Jan 25, 2023 2.250 2.320 2.205 2.240 190,529 -0.06(-2.61%)
Jan 24, 2023 2.340 2.340 2.230 2.300 274,763 -0.02(-0.86%)
Jan 23, 2023 2.290 2.340 2.270 2.320 204,601 +0.05(+2.20%)
Jan 20, 2023 2.190 2.315 2.145 2.270 219,810 +0.12(+5.58%)
Jan 19, 2023 2.240 2.240 2.060 2.150 553,952 -0.08(-3.59%)
Jan 18, 2023 2.250 2.299 2.210 2.230 325,883 +0.01(+0.45%)
Jan 17, 2023 2.240 2.315 2.185 2.220 282,705 -0.04(-1.77%)
Jan 13, 2023 2.500 2.500 2.120 2.260 878,918 -0.21(-8.50%)
Jan 12, 2023 2.380 2.475 2.270 2.470 523,103 +1.35(+120.54%)
Jan 11, 2023 1.120 1.154 1.101 1.120 1,211,953 +0.00(+0.00%)
Jan 10, 2023 1.004 1.120 1.004 1.120 2,158,325 +0.09(+8.92%)
Jan 09, 2023 0.9752 1.048 0.9655 1.028 2,072,648 +0.03(+3.40%)
Jan 06, 2023 0.9414 1.026 0.9414 0.9945 1,836,114 +0.05(+5.64%)
Jan 05, 2023 0.8738 0.9559 0.8690 0.9414 1,094,298 +0.04(+4.84%)
Jan 04, 2023 0.7917 0.9366 0.7917 0.8979 1,961,667 +0.11(+14.11%)
Jan 03, 2023 0.7917 0.7990 0.7671 0.7869 1,241,425 -0.01(-1.21%)
Dec 30, 2022 0.7628 0.7966 0.7628 0.7966 1,002,762 +0.01(+1.23%)
Dec 29, 2022 0.7628 0.8014 0.7531 0.7869 749,797 +0.01(+1.88%)
Dec 28, 2022 0.7241 0.7821 0.7193 0.7724 834,116 +0.04(+5.26%)
Dec 27, 2022 0.7434 0.7579 0.7241 0.7338 827,380 -0.02(-3.18%)
Dec 23, 2022 0.7193 0.7579 0.7154 0.7579 404,746 +0.04(+5.37%)
Dec 22, 2022 0.6903 0.7193 0.6865 0.7193 405,181 +0.02(+2.76%)
Dec 21, 2022 0.7193 0.7327 0.6855 0.7000 1,225,426 -0.01(-1.36%)
Dec 20, 2022 0.7628 0.7628 0.7000 0.7097 1,726,529 -0.05(-6.37%)
Dec 19, 2022 0.7579 0.7845 0.7483 0.7579 991,302 -0.02(-2.48%)
Dec 16, 2022 0.7724 0.7821 0.7603 0.7772 1,072,875 -0.00(-0.62%)
Dec 15, 2022 0.7821 0.8062 0.7676 0.7821 1,405,839 -0.03(-3.57%)
Dec 14, 2022 0.8110 0.8368 0.7871 0.8110 984,073 +0.00(+0.00%)
Dec 13, 2022 0.8690 0.8979 0.8014 0.8110 757,743 -0.03(-4.00%)
Dec 12, 2022 0.8110 0.8690 0.7924 0.8448 1,428,836 +0.02(+2.34%)
Dec 09, 2022 0.7917 0.8593 0.7821 0.8255 1,186,025 +0.04(+5.56%)
Dec 08, 2022 0.7434 0.7917 0.7434 0.7821 462,767 +0.03(+4.52%)
Dec 07, 2022 0.7579 0.7917 0.7290 0.7483 1,013,253 -0.01(-1.90%)
Dec 06, 2022 0.7966 0.8062 0.7386 0.7628 896,996 -0.03(-3.66%)
Dec 05, 2022 0.8062 0.8207 0.7724 0.7917 730,269 +0.01(+1.23%)
Dec 02, 2022 0.7483 0.7869 0.7290 0.7821 761,175 +0.05(+7.28%)
Dec 01, 2022 0.7917 0.7917 0.7290 0.7290 1,359,718 -0.07(-9.04%)
Nov 30, 2022 0.7531 0.8062 0.7344 0.8014 505,704 +0.05(+6.41%)
Nov 29, 2022 0.7483 0.7676 0.7338 0.7531 423,184 +0.00(+0.00%)
Nov 28, 2022 0.7338 0.7574 0.7145 0.7531 594,152 +0.00(+0.65%)
Nov 25, 2022 0.7531 0.7555 0.7241 0.7483 281,047 +0.00(+0.00%)
Nov 23, 2022 0.7145 0.7579 0.6903 0.7483 544,267 +0.02(+2.65%)
Nov 22, 2022 0.7290 0.7386 0.7193 0.7290 369,781 +0.00(+0.67%)
Nov 21, 2022 0.7386 0.7386 0.7048 0.7241 531,079 -0.01(-1.96%)
Nov 18, 2022 0.7338 0.7507 0.7338 0.7386 590,423 +0.00(+0.66%)
Nov 17, 2022 0.7386 0.7386 0.7145 0.7338 410,263 -0.01(-1.30%)
Nov 16, 2022 0.7434 0.7676 0.7266 0.7434 727,409 +0.00(+0.65%)
Nov 15, 2022 0.7241 0.7772 0.7193 0.7386 921,858 +0.01(+1.32%)
Nov 14, 2022 0.7821 0.7821 0.7097 0.7290 2,076,841 -0.06(-7.36%)
Nov 11, 2022 0.7338 0.7954 0.7338 0.7869 1,096,092 +0.06(+7.95%)
Nov 10, 2022 0.6807 0.7724 0.6807 0.7290 1,593,191 +0.08(+11.85%)
Nov 09, 2022 0.7386 0.7483 0.6517 0.6517 1,167,161 -0.05(-7.53%)
Nov 08, 2022 0.7966 0.8106 0.7048 0.7048 1,431,960 -0.10(-12.05%)
Nov 07, 2022 0.7917 0.8207 0.7531 0.8014 565,489 +0.06(+8.50%)
Nov 04, 2022 0.7434 0.7627 0.7266 0.7386 555,606 +0.00(+0.00%)
Nov 03, 2022 0.7579 0.7579 0.7121 0.7386 516,902 +0.00(+0.00%)
Nov 02, 2022 0.7917 0.7386 0.7386 993,656 -0.06(-7.83%)
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.