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 )

2.300 +0.180 (+8.49%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2021 2.202 2.306 2.135 2.273 2,360,718 +0.06(+2.78%)
Dec 30, 2021 2.099 2.258 2.085 2.211 1,745,285 +0.11(+5.09%)
Dec 29, 2021 2.146 2.146 2.071 2.104 1,658,315 -0.05(-2.16%)
Dec 28, 2021 2.178 2.220 2.109 2.151 1,494,376 -0.01(-0.64%)
Dec 27, 2021 2.188 2.220 2.137 2.164 1,639,418 -0.05(-2.31%)
Dec 23, 2021 2.244 2.258 2.137 2.216 1,489,334 -0.02(-0.83%)
Dec 22, 2021 2.151 2.239 2.123 2.234 1,681,439 +0.09(+4.12%)
Dec 21, 2021 2.095 2.169 2.081 2.146 2,069,539 +0.06(+2.67%)
Dec 20, 2021 2.043 2.090 1.978 2.090 1,516,841 +0.00(+0.00%)
Dec 17, 2021 2.192 2.197 2.076 2.090 4,343,036 -0.10(-4.67%)
Dec 16, 2021 2.048 2.197 2.006 2.192 2,645,318 +0.19(+9.53%)
Dec 15, 2021 2.137 2.146 1.974 2.002 3,411,646 -0.13(-6.32%)
Dec 14, 2021 2.123 2.192 2.118 2.137 1,640,872 +0.00(+0.00%)
Dec 13, 2021 2.234 2.239 2.076 2.137 3,197,958 -0.06(-2.55%)
Dec 10, 2021 2.244 2.295 2.183 2.192 1,582,049 -0.03(-1.46%)
Dec 09, 2021 2.272 2.285 2.185 2.225 2,143,727 -0.07(-3.24%)
Dec 08, 2021 2.290 2.332 2.267 2.299 1,816,874 +0.01(+0.41%)
Dec 07, 2021 2.258 2.416 2.234 2.290 2,850,591 +0.07(+3.36%)
Dec 06, 2021 2.281 2.281 2.141 2.216 2,877,495 -0.07(-2.86%)
Dec 03, 2021 2.276 2.314 2.203 2.281 2,325,439 +0.00(+0.20%)
Dec 02, 2021 2.174 2.309 2.123 2.276 2,461,901 +0.14(+6.54%)
Dec 01, 2021 2.267 2.313 2.127 2.137 2,919,763 -0.09(-4.18%)
Nov 30, 2021 2.351 2.383 2.178 2.230 4,305,148 -0.11(-4.77%)
Nov 29, 2021 2.490 2.514 2.290 2.341 4,568,192 -0.11(-4.37%)
Nov 26, 2021 2.551 2.551 2.383 2.448 1,904,210 -0.11(-4.36%)
Nov 24, 2021 2.644 2.700 2.546 2.560 3,451,289 -0.07(-2.48%)
Nov 23, 2021 2.909 2.946 2.625 2.625 5,594,570 -0.35(-11.74%)
Nov 22, 2021 3.142 3.225 2.919 2.974 954,989 -0.11(-3.62%)
Nov 19, 2021 3.026 3.095 2.984 3.086 929,243 +0.04(+1.22%)
Nov 18, 2021 3.161 3.067 2.974 3.049 1,278,796 -0.10(-3.25%)
Nov 17, 2021 3.202 3.209 3.091 3.151 1,172,793 -0.07(-2.17%)
Nov 16, 2021 3.249 3.249 3.086 3.221 1,546,125 -0.03(-1.00%)
Nov 15, 2021 3.356 3.356 3.216 3.254 1,422,901 -0.07(-2.10%)
Nov 12, 2021 3.305 3.378 3.278 3.324 1,097,642 +0.02(+0.56%)
Nov 11, 2021 3.477 3.486 3.263 3.305 1,828,398 -0.05(-1.39%)
Nov 10, 2021 3.324 3.351 2,810,759 +0.03(+0.84%)
Nov 09, 2021 3.328 3.417 3.202 3.324 2,936,668 +0.07(+2.29%)
Nov 08, 2021 3.300 3.351 3.151 3.249 4,086,238 +0.27(+8.89%)
Nov 05, 2021 3.026 3.030 2.914 2.984 2,304,067 -0.01(-0.31%)
Nov 04, 2021 3.189 3.244 2.984 2.993 3,139,591 -0.19(-5.86%)
Nov 03, 2021 3.319 3.421 3.137 3.179 3,943,247 -0.13(-3.80%)
Nov 02, 2021 3.580 3.593 3.286 3.305 3,338,910 -0.42(-11.25%)
Nov 01, 2021 3.351 4.138 3.625 3.724 15,747,527 +0.67(+21.95%)
Oct 29, 2021 3.040 3.128 3.021 3.054 699,065 -0.03(-0.91%)
Oct 28, 2021 2.937 3.105 2.881 3.081 584,774 +0.19(+6.60%)
Oct 27, 2021 3.123 3.123 2.886 2.891 593,804 -0.21(-6.76%)
Oct 26, 2021 3.095 3.100 513,976 +0.03(+0.91%)
Oct 25, 2021 2.984 3.105 2.960 3.072 335,480 +0.07(+2.17%)
Oct 22, 2021 3.049 3.053 2.974 3.007 346,477 -0.03(-0.92%)
Oct 21, 2021 3.007 3.119 2.998 3.035 418,648 +0.01(+0.46%)
Oct 20, 2021 3.026 3.077 2.970 3.021 365,922 +0.01(+0.46%)
Oct 19, 2021 3.026 3.044 2.960 3.007 517,110 +0.04(+1.41%)
Oct 18, 2021 3.044 3.109 2.946 2.965 480,183 -0.11(-3.63%)
Oct 15, 2021 3.026 3.086 3.002 3.077 538,731 +0.06(+1.85%)
Oct 14, 2021 3.030 3.095 2.974 3.021 416,678 +0.02(+0.62%)
Oct 13, 2021 2.956 3.044 2.900 3.002 800,990 +0.07(+2.54%)
Oct 12, 2021 2.816 2.946 2.807 2.928 606,923 +0.12(+4.31%)
Oct 11, 2021 2.825 2.849 2.770 2.807 640,399 -0.02(-0.66%)
Oct 08, 2021 2.974 2.979 2.825 2.825 576,931 -0.14(-4.86%)
Oct 07, 2021 2.960 3.072 2.949 2.970 366,856 +0.05(+1.59%)
Oct 06, 2021 2.905 2.970 2.835 2.923 290,339 -0.01(-0.32%)
Oct 05, 2021 2.872 2.974 2.844 2.933 731,019 +0.07(+2.44%)
Oct 04, 2021 3.040 3.044 2.858 2.863 974,057 -0.19(-6.25%)
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.