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

Ladder Capital Corp (NY: LADR )

10.96 -0.07 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2022 9.589 9.729 9.449 9.720 1,131,991 +0.11(+1.09%)
Nov 29, 2022 9.633 9.646 9.554 9.615 541,028 -0.02(-0.18%)
Nov 28, 2022 9.642 9.703 9.589 9.633 903,354 -0.13(-1.35%)
Nov 25, 2022 9.677 9.804 9.650 9.764 175,531 +0.14(+1.46%)
Nov 23, 2022 9.703 9.725 9.589 9.624 700,963 -0.07(-0.72%)
Nov 22, 2022 9.685 9.729 9.606 9.694 937,176 +0.04(+0.45%)
Nov 21, 2022 9.642 9.694 9.571 9.650 459,138 +0.00(+0.00%)
Nov 18, 2022 9.615 9.668 9.475 9.650 547,139 +0.17(+1.75%)
Nov 17, 2022 9.458 9.519 9.361 9.484 543,672 -0.11(-1.19%)
Nov 16, 2022 9.589 9.698 9.519 9.598 928,470 -0.04(-0.45%)
Nov 15, 2022 9.615 9.668 9.493 9.642 904,535 +0.18(+1.85%)
Nov 14, 2022 9.729 9.729 9.458 9.466 960,522 -0.28(-2.88%)
Nov 11, 2022 9.817 9.979 9.707 9.747 786,441 -0.09(-0.89%)
Nov 10, 2022 9.747 9.887 9.694 9.834 743,939 +0.43(+4.56%)
Nov 09, 2022 9.458 9.646 9.366 9.405 467,676 -0.11(-1.20%)
Nov 08, 2022 9.528 9.576 9.344 9.519 483,615 +0.05(+0.56%)
Nov 07, 2022 9.589 9.598 9.361 9.466 485,711 +0.04(+0.46%)
Nov 04, 2022 9.405 9.589 9.256 9.423 704,256 +0.16(+1.70%)
Nov 03, 2022 9.212 9.313 9.024 9.265 462,589 -0.09(-0.94%)
Nov 02, 2022 9.510 9.335 9.353 1,114,166 -0.23(-2.38%)
Nov 01, 2022 9.475 9.580 9.318 9.580 1,193,518 +0.24(+2.53%)
Oct 31, 2022 9.195 9.392 9.177 9.344 1,071,205 +0.04(+0.47%)
Oct 28, 2022 9.055 9.449 8.958 9.300 928,837 +0.25(+2.71%)
Oct 27, 2022 9.090 9.226 9.020 9.055 742,143 +0.10(+1.08%)
Oct 26, 2022 8.950 9.072 8.853 8.958 739,873 +0.09(+0.99%)
Oct 25, 2022 8.608 8.910 8.556 8.871 1,292,855 +0.30(+3.47%)
Oct 24, 2022 8.582 8.626 8.437 8.573 444,713 +0.10(+1.14%)
Oct 21, 2022 8.451 8.490 8.328 8.477 591,181 +0.11(+1.26%)
Oct 20, 2022 8.582 8.634 8.345 8.372 610,953 -0.18(-2.05%)
Oct 19, 2022 8.564 8.599 8.486 8.547 436,450 -0.17(-1.91%)
Oct 18, 2022 8.757 8.906 8.656 8.713 1,190,498 +0.12(+1.43%)
Oct 17, 2022 8.521 8.696 8.459 8.591 860,532 +0.31(+3.70%)
Oct 14, 2022 8.538 8.661 8.249 8.284 580,726 -0.24(-2.77%)
Oct 13, 2022 8.144 8.547 8.039 8.521 952,048 +0.25(+2.96%)
Oct 12, 2022 8.284 8.385 8.135 8.275 786,225 -0.03(-0.32%)
Oct 11, 2022 8.021 8.354 7.890 8.302 1,178,944 +0.30(+3.72%)
Oct 10, 2022 8.100 8.188 7.943 8.004 1,082,545 -0.08(-0.98%)
Oct 07, 2022 8.109 8.275 7.995 8.083 1,472,103 -0.05(-0.65%)
Oct 06, 2022 8.293 8.372 8.021 8.135 1,500,624 -0.21(-2.52%)
Oct 05, 2022 8.398 8.398 8.030 8.345 1,201,580 -0.18(-2.16%)
Oct 04, 2022 8.144 8.643 8.144 8.529 3,130,852 +0.52(+6.45%)
Oct 03, 2022 8.258 8.258 7.592 8.013 2,226,820 +0.17(+2.12%)
Sep 30, 2022 7.768 8.004 7.724 7.846 2,385,600 +0.15(+1.93%)
Sep 29, 2022 8.249 8.267 7.606 7.697 1,726,723 -0.64(-7.67%)
Sep 28, 2022 8.414 8.427 8.232 8.337 988,565 +0.08(+0.93%)
Sep 27, 2022 8.456 8.559 8.157 8.260 1,051,165 -0.09(-1.02%)
Sep 26, 2022 8.841 8.910 8.337 8.345 1,027,690 -0.51(-5.79%)
Sep 23, 2022 9.183 9.183 8.721 8.858 889,869 -0.43(-4.60%)
Sep 22, 2022 9.525 9.551 9.230 9.286 496,347 -0.27(-2.78%)
Sep 21, 2022 9.696 9.722 9.517 9.551 485,137 -0.07(-0.71%)
Sep 20, 2022 9.508 9.662 9.465 9.619 867,109 +0.01(+0.09%)
Sep 19, 2022 9.371 9.619 9.371 9.611 548,012 +0.13(+1.35%)
Sep 16, 2022 9.303 9.551 9.260 9.482 1,541,357 +0.10(+1.09%)
Sep 15, 2022 9.431 9.628 9.363 9.380 616,143 -0.04(-0.45%)
Sep 14, 2022 9.337 9.457 9.320 9.423 373,653 +0.09(+0.92%)
Sep 13, 2022 9.337 9.508 9.311 9.337 772,781 -0.38(-3.87%)
Sep 12, 2022 9.559 9.713 9.551 9.713 392,192 +0.24(+2.53%)
Sep 09, 2022 9.329 9.500 9.311 9.474 312,612 +0.20(+2.12%)
Sep 08, 2022 9.277 9.333 9.140 9.277 453,788 -0.09(-0.91%)
Sep 07, 2022 9.217 9.371 9.158 9.363 417,730 +0.09(+0.92%)
Sep 06, 2022 9.329 9.346 9.166 9.277 374,281 -0.02(-0.18%)
Sep 02, 2022 9.406 9.470 9.230 9.294 440,592 +0.00(+0.00%)
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.