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 (%)
Jul 30, 2021 4.922 4.977 4.735 4.770 517,737 -0.14(-2.81%)
Jul 29, 2021 5.014 5.041 4.880 4.908 558,455 -0.11(-2.11%)
Jul 28, 2021 4.917 5.076 4.917 5.014 342,655 +0.09(+1.87%)
Jul 27, 2021 5.069 5.069 4.811 4.922 413,454 -0.14(-2.73%)
Jul 26, 2021 5.124 5.239 5.032 5.060 239,398 -0.06(-1.08%)
Jul 23, 2021 5.138 5.193 5.041 5.115 636,663 -0.05(-0.89%)
Jul 22, 2021 5.276 5.276 5.120 5.161 370,687 -0.12(-2.18%)
Jul 21, 2021 5.253 5.382 5.198 5.276 969,574 -0.08(-1.46%)
Jul 20, 2021 5.396 5.413 5.336 5.354 193,963 +0.01(+0.26%)
Jul 19, 2021 5.290 5.409 5.221 5.340 282,752 -0.06(-1.19%)
Jul 16, 2021 5.506 5.616 5.373 5.405 270,330 -0.15(-2.65%)
Jul 15, 2021 5.589 5.589 5.432 5.552 356,175 -0.01(-0.25%)
Jul 14, 2021 5.603 5.660 5.520 5.566 421,776 +0.01(+0.25%)
Jul 13, 2021 5.736 5.778 5.506 5.552 521,659 -0.17(-3.05%)
Jul 12, 2021 5.897 5.897 5.653 5.727 500,039 -0.17(-2.89%)
Jul 09, 2021 5.879 5.934 5.754 5.897 327,735 +0.02(+0.31%)
Jul 08, 2021 5.667 5.911 5.612 5.879 386,742 +0.06(+0.95%)
Jul 07, 2021 5.667 5.851 5.635 5.823 356,277 +0.15(+2.59%)
Jul 06, 2021 5.704 5.718 5.575 5.676 626,234 +0.01(+0.16%)
Jul 02, 2021 5.892 5.892 5.662 5.667 712,221 -0.17(-2.92%)
Jul 01, 2021 5.994 5.994 5.773 5.837 422,496 -0.07(-1.25%)
Jun 30, 2021 5.980 6.026 5.883 5.911 545,402 -0.02(-0.31%)
Jun 29, 2021 5.934 5.989 5.881 5.929 306,076 +0.00(+0.00%)
Jun 28, 2021 6.011 6.034 5.925 5.929 267,346 -0.03(-0.54%)
Jun 25, 2021 5.961 6.034 5.920 5.961 353,070 +0.02(+0.38%)
Jun 24, 2021 6.103 6.103 5.874 5.938 648,364 -0.10(-1.59%)
Jun 23, 2021 5.874 6.139 5.874 6.034 559,908 +0.18(+3.04%)
Jun 22, 2021 5.998 6.030 5.829 5.856 815,895 -0.13(-2.21%)
Jun 21, 2021 5.970 6.080 5.874 5.989 425,028 +0.07(+1.16%)
Jun 18, 2021 5.943 6.011 5.851 5.920 711,362 -0.07(-1.15%)
Jun 17, 2021 6.158 6.185 5.874 5.989 947,819 -0.09(-1.43%)
Jun 16, 2021 6.203 6.203 5.975 6.075 851,221 -0.07(-1.19%)
Jun 15, 2021 6.464 6.491 6.126 6.149 1,153,880 -0.32(-4.95%)
Jun 14, 2021 6.377 6.537 6.318 6.469 1,145,612 +0.07(+1.14%)
Jun 11, 2021 6.331 6.519 6.304 6.395 653,824 +0.15(+2.34%)
Jun 10, 2021 6.747 6.830 6.235 6.249 2,547,749 -0.64(-9.29%)
Jun 09, 2021 6.354 6.939 6.354 6.889 2,317,973 +0.53(+8.42%)
Jun 08, 2021 6.469 6.482 6.263 6.354 1,015,339 +0.04(+0.65%)
Jun 07, 2021 6.405 6.440 6.245 6.313 945,052 +0.00(+0.07%)
Jun 04, 2021 6.565 6.628 6.286 6.309 926,147 -0.48(-7.07%)
Jun 03, 2021 6.994 7.086 6.651 6.789 695,396 -0.29(-4.07%)
Jun 02, 2021 7.241 7.264 6.880 7.077 667,737 -0.05(-0.77%)
Jun 01, 2021 7.502 7.538 7.045 7.131 1,234,645 -0.62(-7.96%)
May 28, 2021 7.355 7.749 7.319 7.749 308,519 +0.37(+4.95%)
May 27, 2021 7.360 7.634 7.323 7.383 392,063 +0.08(+1.13%)
May 26, 2021 6.775 7.436 6.775 7.301 568,050 +0.42(+6.11%)
May 25, 2021 6.487 6.898 6.427 6.880 522,646 +0.39(+5.99%)
May 24, 2021 6.391 6.528 6.235 6.491 268,066 +0.16(+2.60%)
May 21, 2021 6.546 6.546 6.254 6.327 130,091 -0.01(-0.14%)
May 20, 2021 6.400 6.553 6.217 6.336 289,514 +0.01(+0.14%)
May 19, 2021 6.167 6.693 5.998 6.327 631,577 +0.17(+2.75%)
May 18, 2021 6.021 6.240 5.982 6.158 375,505 +0.17(+2.90%)
May 17, 2021 5.934 6.011 5.718 5.984 322,489 +0.00(+0.00%)
May 14, 2021 5.600 5.993 5.577 5.984 803,406 +0.45(+8.18%)
May 13, 2021 5.691 6.050 5.509 5.531 933,882 -0.17(-2.97%)
May 12, 2021 6.016 6.117 5.691 5.701 885,775 -0.29(-4.81%)
May 11, 2021 6.021 6.121 5.637 5.989 1,904,441 -0.27(-4.38%)
May 10, 2021 7.099 7.127 6.199 6.263 1,787,937 -0.57(-8.30%)
May 07, 2021 7.872 7.927 6.761 6.830 2,977,502 -0.95(-12.17%)
May 06, 2021 8.334 8.343 7.634 7.776 880,862 -0.61(-7.25%)
May 05, 2021 8.480 8.686 8.283 8.384 322,675 -0.18(-2.08%)
May 04, 2021 8.686 8.759 8.315 8.562 361,302 -0.15(-1.73%)
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.