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 )

2.160 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 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%)
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.