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 (%)
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%)
Oct 01, 2021 3.128 3.144 3.026 3.054 633,043 -0.06(-1.94%)
Sep 30, 2021 3.197 3.197 3.059 3.114 888,001 -0.03(-0.88%)
Sep 29, 2021 3.293 3.293 3.137 3.142 876,033 -0.08(-2.57%)
Sep 28, 2021 3.303 3.395 3.215 3.224 751,844 -0.13(-3.84%)
Sep 27, 2021 3.178 3.385 3.178 3.353 1,169,516 +0.19(+5.96%)
Sep 24, 2021 3.151 3.266 3.137 3.165 718,886 -0.05(-1.43%)
Sep 23, 2021 3.280 3.335 3.132 3.211 1,402,786 -0.07(-2.10%)
Sep 22, 2021 3.220 3.326 3.197 3.280 636,643 +0.09(+2.74%)
Sep 21, 2021 3.257 3.303 3.192 3.192 1,381,200 -0.06(-1.70%)
Sep 20, 2021 3.284 3.312 3.197 3.247 1,384,901 -0.09(-2.62%)
Sep 17, 2021 3.431 3.606 3.321 3.335 2,045,534 -0.08(-2.42%)
Sep 16, 2021 3.404 3.583 3.404 3.418 1,117,879 +0.00(+0.00%)
Sep 15, 2021 3.344 3.528 3.344 3.418 1,505,011 +0.09(+2.77%)
Sep 14, 2021 3.339 3.477 3.275 3.326 1,365,911 -0.01(-0.28%)
Sep 13, 2021 3.510 3.510 3.307 3.335 2,114,731 -0.11(-3.08%)
Sep 10, 2021 3.519 3.625 3.436 3.441 1,023,903 -0.08(-2.22%)
Sep 09, 2021 3.537 3.671 3.500 3.519 1,018,764 -0.00(-0.13%)
Sep 08, 2021 3.588 3.620 3.505 3.523 932,468 -0.07(-1.92%)
Sep 07, 2021 3.652 3.694 3.556 3.592 1,120,858 -0.05(-1.26%)
Sep 03, 2021 3.680 3.680 3.546 3.638 1,493,254 -0.04(-1.12%)
Sep 02, 2021 3.698 3.726 3.657 3.680 785,946 -0.05(-1.36%)
Sep 01, 2021 3.790 3.795 3.661 3.730 782,865 -0.06(-1.46%)
Aug 31, 2021 3.832 3.905 3.781 3.786 465,865 -0.03(-0.84%)
Aug 30, 2021 3.845 3.859 3.735 3.818 401,460 -0.02(-0.48%)
Aug 27, 2021 3.822 3.910 3.781 3.836 578,686 +0.00(+0.12%)
Aug 26, 2021 3.850 3.859 3.776 3.832 355,677 +0.00(+0.12%)
Aug 25, 2021 3.910 3.910 3.813 3.827 381,824 -0.07(-1.89%)
Aug 24, 2021 3.901 4.013 3.873 3.901 615,757 +0.00(+0.00%)
Aug 23, 2021 3.749 4.011 3.749 3.901 622,512 +0.13(+3.54%)
Aug 20, 2021 3.809 3.841 3.726 3.767 550,656 -0.07(-1.80%)
Aug 19, 2021 3.813 3.873 3.657 3.836 616,029 -0.01(-0.24%)
Aug 18, 2021 3.726 3.864 3.634 3.845 957,054 +0.13(+3.59%)
Aug 17, 2021 3.836 3.878 3.684 3.712 858,186 -0.17(-4.27%)
Aug 16, 2021 4.066 4.075 3.851 3.878 968,372 -0.24(-5.81%)
Aug 13, 2021 4.246 4.301 4.048 4.117 1,253,329 -0.12(-2.82%)
Aug 12, 2021 4.485 4.535 4.154 4.236 1,443,812 -0.46(-9.79%)
Aug 11, 2021 4.535 4.765 4.423 4.696 573,133 +0.12(+2.51%)
Aug 10, 2021 4.614 4.683 4.446 4.581 390,814 +0.04(+0.91%)
Aug 09, 2021 4.374 4.646 4.305 4.540 686,845 +0.19(+4.44%)
Aug 06, 2021 4.282 4.391 4.246 4.347 434,838 +0.06(+1.50%)
Aug 05, 2021 4.292 4.397 4.190 4.282 614,820 -0.01(-0.32%)
Aug 04, 2021 4.370 4.457 4.140 4.296 960,469 -0.12(-2.61%)
Aug 03, 2021 4.439 4.517 3.965 4.411 3,305,732 -0.46(-9.44%)
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.