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: 4:10 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 (%)
Mar 31, 2023 1.600 1.670 1.590 1.610 244,002 +0.04(+2.55%)
Mar 30, 2023 1.650 1.700 1.540 1.570 532,295 -0.10(-5.99%)
Mar 29, 2023 1.710 1.710 1.640 1.670 201,445 +0.02(+1.21%)
Mar 28, 2023 1.750 1.750 1.620 1.650 259,482 -0.03(-1.79%)
Mar 27, 2023 1.710 1.770 1.590 1.680 618,613 +0.03(+1.82%)
Mar 24, 2023 1.710 1.710 1.630 1.650 822,679 -0.09(-5.17%)
Mar 23, 2023 1.790 1.820 1.705 1.740 414,501 -0.05(-2.79%)
Mar 22, 2023 1.870 1.870 1.770 1.790 239,614 -0.04(-2.19%)
Mar 21, 2023 1.790 1.830 1.750 1.830 327,806 +0.07(+3.98%)
Mar 20, 2023 1.750 1.810 1.730 1.760 296,617 -0.03(-1.68%)
Mar 17, 2023 1.790 1.815 1.730 1.790 283,231 +0.00(+0.00%)
Mar 16, 2023 1.770 1.825 1.680 1.790 361,958 +0.00(+0.00%)
Mar 15, 2023 1.670 1.790 1.630 1.790 481,697 +0.07(+4.07%)
Mar 14, 2023 1.810 1.880 1.717 1.720 341,488 -0.04(-2.27%)
Mar 13, 2023 1.650 1.790 1.570 1.760 629,473 +0.06(+3.53%)
Mar 10, 2023 1.770 1.770 1.650 1.700 636,263 -0.10(-5.56%)
Mar 09, 2023 1.700 1.880 1.690 1.800 589,290 -0.09(-4.76%)
Mar 08, 2023 1.890 1.920 1.820 1.890 390,135 +0.00(+0.00%)
Mar 07, 2023 1.960 1.970 1.885 1.890 356,639 -0.04(-2.07%)
Mar 06, 2023 2.030 2.150 1.895 1.930 682,679 -0.09(-4.46%)
Mar 03, 2023 1.860 2.030 1.860 2.020 358,537 +0.18(+9.78%)
Mar 02, 2023 1.840 1.920 1.830 1.840 213,020 -0.01(-0.54%)
Mar 01, 2023 2.070 2.070 1.830 1.850 1,122,800 -0.23(-11.06%)
Feb 28, 2023 2.090 2.120 2.030 2.080 310,312 +0.02(+0.97%)
Feb 27, 2023 1.970 2.070 1.970 2.060 330,997 +0.07(+3.52%)
Feb 24, 2023 2.000 2.140 1.960 1.990 595,930 -0.07(-3.40%)
Feb 23, 2023 2.150 2.150 2.030 2.060 350,880 -0.05(-2.37%)
Feb 22, 2023 2.160 2.220 2.042 2.110 335,560 -0.05(-2.31%)
Feb 21, 2023 2.200 2.240 2.150 2.160 278,973 -0.11(-4.85%)
Feb 17, 2023 2.190 2.290 2.190 2.270 502,656 +0.03(+1.34%)
Feb 16, 2023 2.220 2.300 2.180 2.240 433,427 -0.02(-0.88%)
Feb 15, 2023 2.230 2.290 2.210 2.260 330,212 +0.01(+0.44%)
Feb 14, 2023 2.370 2.400 2.200 2.250 521,734 -0.17(-7.02%)
Feb 13, 2023 2.300 2.460 2.250 2.420 442,727 +0.12(+5.22%)
Feb 10, 2023 2.150 2.340 2.150 2.300 321,635 +0.13(+5.99%)
Feb 09, 2023 2.490 2.515 2.150 2.170 831,760 -0.24(-9.96%)
Feb 08, 2023 2.570 2.590 2.380 2.410 624,005 -0.20(-7.66%)
Feb 07, 2023 2.550 2.640 2.530 2.610 307,167 +0.04(+1.56%)
Feb 06, 2023 2.740 2.740 2.535 2.570 501,663 -0.21(-7.55%)
Feb 03, 2023 2.950 2.950 2.740 2.780 609,680 -0.02(-0.71%)
Feb 02, 2023 2.650 3.020 2.578 2.800 1,143,621 +0.23(+8.95%)
Feb 01, 2023 2.650 2.650 2.510 2.570 684,024 -0.06(-2.28%)
Jan 31, 2023 2.690 2.830 2.570 2.630 973,090 +0.05(+1.94%)
Jan 30, 2023 2.670 2.710 2.520 2.580 538,024 -0.08(-3.01%)
Jan 27, 2023 2.300 2.735 2.260 2.660 859,811 +0.32(+13.68%)
Jan 26, 2023 2.270 2.340 2.190 2.340 398,416 +0.10(+4.46%)
Jan 25, 2023 2.250 2.320 2.205 2.240 190,529 -0.06(-2.61%)
Jan 24, 2023 2.340 2.340 2.230 2.300 274,763 -0.02(-0.86%)
Jan 23, 2023 2.290 2.340 2.270 2.320 204,601 +0.05(+2.20%)
Jan 20, 2023 2.190 2.315 2.145 2.270 219,810 +0.12(+5.58%)
Jan 19, 2023 2.240 2.240 2.060 2.150 553,952 -0.08(-3.59%)
Jan 18, 2023 2.250 2.299 2.210 2.230 325,883 +0.01(+0.45%)
Jan 17, 2023 2.240 2.315 2.185 2.220 282,705 -0.04(-1.77%)
Jan 13, 2023 2.500 2.500 2.120 2.260 878,918 -0.21(-8.50%)
Jan 12, 2023 2.380 2.475 2.270 2.470 523,103 +1.35(+120.54%)
Jan 11, 2023 1.120 1.154 1.101 1.120 1,211,953 +0.00(+0.00%)
Jan 10, 2023 1.004 1.120 1.004 1.120 2,158,325 +0.09(+8.92%)
Jan 09, 2023 0.9752 1.048 0.9655 1.028 2,072,648 +0.03(+3.40%)
Jan 06, 2023 0.9414 1.026 0.9414 0.9945 1,836,114 +0.05(+5.64%)
Jan 05, 2023 0.8738 0.9559 0.8690 0.9414 1,094,298 +0.04(+4.84%)
Jan 04, 2023 0.7917 0.9366 0.7917 0.8979 1,961,667 +0.11(+14.11%)
Jan 03, 2023 0.7917 0.7990 0.7671 0.7869 1,241,425 -0.01(-1.21%)
Dec 30, 2022 0.7628 0.7966 0.7628 0.7966 1,002,762 +0.01(+1.23%)
Dec 29, 2022 0.7628 0.8014 0.7531 0.7869 749,797 +0.01(+1.88%)
Dec 28, 2022 0.7241 0.7821 0.7193 0.7724 834,116 +0.04(+5.26%)
Dec 27, 2022 0.7434 0.7579 0.7241 0.7338 827,380 -0.02(-3.18%)
Dec 23, 2022 0.7193 0.7579 0.7154 0.7579 404,746 +0.04(+5.37%)
Dec 22, 2022 0.6903 0.7193 0.6865 0.7193 405,181 +0.02(+2.76%)
Dec 21, 2022 0.7193 0.7327 0.6855 0.7000 1,225,426 -0.01(-1.36%)
Dec 20, 2022 0.7628 0.7628 0.7000 0.7097 1,726,529 -0.05(-6.37%)
Dec 19, 2022 0.7579 0.7845 0.7483 0.7579 991,302 -0.02(-2.48%)
Dec 16, 2022 0.7724 0.7821 0.7603 0.7772 1,072,875 -0.00(-0.62%)
Dec 15, 2022 0.7821 0.8062 0.7676 0.7821 1,405,839 -0.03(-3.57%)
Dec 14, 2022 0.8110 0.8368 0.7871 0.8110 984,073 +0.00(+0.00%)
Dec 13, 2022 0.8690 0.8979 0.8014 0.8110 757,743 -0.03(-4.00%)
Dec 12, 2022 0.8110 0.8690 0.7924 0.8448 1,428,836 +0.02(+2.34%)
Dec 09, 2022 0.7917 0.8593 0.7821 0.8255 1,186,025 +0.04(+5.56%)
Dec 08, 2022 0.7434 0.7917 0.7434 0.7821 462,767 +0.03(+4.52%)
Dec 07, 2022 0.7579 0.7917 0.7290 0.7483 1,013,253 -0.01(-1.90%)
Dec 06, 2022 0.7966 0.8062 0.7386 0.7628 896,996 -0.03(-3.66%)
Dec 05, 2022 0.8062 0.8207 0.7724 0.7917 730,269 +0.01(+1.23%)
Dec 02, 2022 0.7483 0.7869 0.7290 0.7821 761,175 +0.05(+7.28%)
Dec 01, 2022 0.7917 0.7917 0.7290 0.7290 1,359,718 -0.07(-9.04%)
Nov 30, 2022 0.7531 0.8062 0.7344 0.8014 505,704 +0.05(+6.41%)
Nov 29, 2022 0.7483 0.7676 0.7338 0.7531 423,184 +0.00(+0.00%)
Nov 28, 2022 0.7338 0.7574 0.7145 0.7531 594,152 +0.00(+0.65%)
Nov 25, 2022 0.7531 0.7555 0.7241 0.7483 281,047 +0.00(+0.00%)
Nov 23, 2022 0.7145 0.7579 0.6903 0.7483 544,267 +0.02(+2.65%)
Nov 22, 2022 0.7290 0.7386 0.7193 0.7290 369,781 +0.00(+0.67%)
Nov 21, 2022 0.7386 0.7386 0.7048 0.7241 531,079 -0.01(-1.96%)
Nov 18, 2022 0.7338 0.7507 0.7338 0.7386 590,423 +0.00(+0.66%)
Nov 17, 2022 0.7386 0.7386 0.7145 0.7338 410,263 -0.01(-1.30%)
Nov 16, 2022 0.7434 0.7676 0.7266 0.7434 727,409 +0.00(+0.65%)
Nov 15, 2022 0.7241 0.7772 0.7193 0.7386 921,858 +0.01(+1.32%)
Nov 14, 2022 0.7821 0.7821 0.7097 0.7290 2,076,841 -0.06(-7.36%)
Nov 11, 2022 0.7338 0.7954 0.7338 0.7869 1,096,092 +0.06(+7.95%)
Nov 10, 2022 0.6807 0.7724 0.6807 0.7290 1,593,191 +0.08(+11.85%)
Nov 09, 2022 0.7386 0.7483 0.6517 0.6517 1,167,161 -0.05(-7.53%)
Nov 08, 2022 0.7966 0.8106 0.7048 0.7048 1,431,960 -0.10(-12.05%)
Nov 07, 2022 0.7917 0.8207 0.7531 0.8014 565,489 +0.06(+8.50%)
Nov 04, 2022 0.7434 0.7627 0.7266 0.7386 555,606 +0.00(+0.00%)
Nov 03, 2022 0.7579 0.7579 0.7121 0.7386 516,902 +0.00(+0.00%)
Nov 02, 2022 0.7917 0.7386 0.7386 993,656 -0.06(-7.83%)
Nov 01, 2022 0.8690 0.8738 0.7821 0.8014 1,765,470 -0.06(-6.74%)
Oct 31, 2022 0.8448 0.8593 0.8277 0.8593 980,104 +0.00(+0.56%)
Oct 28, 2022 0.7724 0.8641 0.7676 0.8545 1,921,720 +0.10(+12.74%)
Oct 27, 2022 0.7772 0.7869 0.7531 0.7579 475,492 +0.00(+0.00%)
Oct 26, 2022 0.7579 0.7927 0.7483 0.7579 815,161 +0.00(+0.00%)
Oct 25, 2022 0.7338 0.7628 0.7243 0.7579 903,028 +0.03(+4.67%)
Oct 24, 2022 0.7193 0.7338 0.6807 0.7241 774,471 +0.01(+2.04%)
Oct 21, 2022 0.7097 0.7338 0.6903 0.7097 764,384 +0.01(+2.08%)
Oct 20, 2022 0.6662 0.7241 0.6662 0.6952 586,464 +0.03(+5.11%)
Oct 19, 2022 0.6662 0.7004 0.6566 0.6614 508,386 +0.00(+0.74%)
Oct 18, 2022 0.6517 0.6710 0.6397 0.6566 1,536,969 +0.01(+1.49%)
Oct 17, 2022 0.6759 0.7044 0.6372 0.6469 1,748,938 -0.06(-8.22%)
Oct 14, 2022 0.6662 0.7097 0.6469 0.7048 819,757 +0.04(+6.57%)
Oct 13, 2022 0.6517 0.6759 0.6131 0.6614 2,271,928 -0.01(-2.14%)
Oct 12, 2022 0.6710 0.7118 0.6469 0.6759 1,181,008 +0.02(+2.94%)
Oct 11, 2022 0.6276 0.6662 0.6276 0.6566 734,422 +0.03(+4.62%)
Oct 10, 2022 0.6372 0.6372 0.6034 0.6276 810,608 +0.01(+1.56%)
Oct 07, 2022 0.6324 0.6421 0.6131 0.6179 734,130 -0.02(-3.76%)
Oct 06, 2022 0.6517 0.6807 0.6324 0.6421 2,006,914 -0.01(-2.21%)
Oct 05, 2022 0.6614 0.6821 0.6469 0.6566 1,327,508 -0.03(-4.90%)
Oct 04, 2022 0.6710 0.7048 0.6421 0.6903 1,840,420 +0.03(+5.15%)
Oct 03, 2022 0.6614 0.6662 0.6324 0.6566 1,109,871 +0.02(+3.03%)
Sep 30, 2022 0.6517 0.6759 0.6295 0.6372 1,345,629 -0.01(-1.49%)
Sep 29, 2022 0.6276 0.6662 0.6276 0.6469 1,110,068 -0.01(-1.47%)
Sep 28, 2022 0.6469 0.6903 0.6421 0.6566 1,405,414 +0.02(+3.82%)
Sep 27, 2022 0.6421 0.6614 0.6228 0.6324 1,323,645 +0.00(+0.77%)
Sep 26, 2022 0.6372 0.6517 0.6034 0.6276 1,407,736 +0.00(+0.78%)
Sep 23, 2022 0.6469 0.6469 0.6034 0.6228 1,578,465 -0.02(-3.73%)
Sep 22, 2022 0.7193 0.7241 0.6421 0.6469 1,644,005 -0.08(-11.26%)
Sep 21, 2022 0.7145 0.7434 0.6903 0.7290 593,286 +0.02(+2.72%)
Sep 20, 2022 0.7241 0.7331 0.7048 0.7097 985,117 -0.02(-2.65%)
Sep 19, 2022 0.7434 0.7700 0.7097 0.7290 1,969,278 -0.03(-3.82%)
Sep 16, 2022 0.7676 0.7821 0.7483 0.7579 2,144,392 -0.01(-1.88%)
Sep 15, 2022 0.7821 0.8110 0.7724 0.7724 701,505 -0.02(-2.44%)
Sep 14, 2022 0.7966 0.8062 0.7724 0.7917 1,110,536 +0.02(+3.14%)
Sep 13, 2022 0.8110 0.8206 0.7555 0.7676 2,074,073 -0.06(-7.02%)
Sep 12, 2022 0.8690 0.8931 0.8110 0.8255 1,043,337 -0.03(-3.93%)
Sep 09, 2022 0.8014 0.8641 0.7966 0.8593 946,723 +0.06(+7.23%)
Sep 08, 2022 0.8014 0.8255 0.7869 0.8014 541,782 +0.00(+0.00%)
Sep 07, 2022 0.7869 0.8207 0.7724 0.8014 1,172,816 +0.02(+3.11%)
Sep 06, 2022 0.8207 0.8352 0.7724 0.7772 1,408,306 -0.05(-5.85%)
Sep 02, 2022 0.8400 0.8448 0.8014 0.8255 672,824 +0.01(+1.18%)
Sep 01, 2022 0.8110 0.8303 0.7869 0.8159 1,227,557 +0.02(+2.42%)
Aug 31, 2022 0.7966 0.8062 0.7772 0.7966 817,046 +0.01(+1.85%)
Aug 30, 2022 0.7772 0.7917 0.7724 0.7821 611,502 +0.01(+1.89%)
Aug 29, 2022 0.7724 0.7893 0.7676 0.7676 1,164,279 -0.02(-2.45%)
Aug 26, 2022 0.8207 0.8207 0.7724 0.7869 887,087 -0.02(-2.98%)
Aug 25, 2022 0.8062 0.8159 0.7917 0.8110 603,703 +0.02(+3.07%)
Aug 24, 2022 0.7772 0.7893 0.7676 0.7869 890,679 +0.01(+1.24%)
Aug 23, 2022 0.7869 0.7869 0.7724 0.7772 825,412 -0.01(-1.23%)
Aug 22, 2022 0.7821 0.8009 0.7724 0.7869 945,725 -0.01(-1.81%)
Aug 19, 2022 0.8062 0.8110 0.7869 0.8014 1,077,553 -0.03(-3.49%)
Aug 18, 2022 0.8448 0.8448 0.8014 0.8303 1,129,467 -0.02(-2.27%)
Aug 17, 2022 0.8641 0.8641 0.8303 0.8497 708,871 -0.02(-2.76%)
Aug 16, 2022 0.8545 0.8786 0.8014 0.8738 1,706,484 +0.04(+5.23%)
Aug 15, 2022 0.9897 0.9897 0.7966 0.8303 5,195,731 -0.15(-15.69%)
Aug 12, 2022 1.019 1.038 0.9752 0.9848 1,367,051 -0.02(-1.92%)
Aug 11, 2022 0.9269 1.019 0.9221 1.004 1,358,563 +0.08(+8.33%)
Aug 10, 2022 0.8641 0.9317 0.8400 0.9269 1,787,932 +0.04(+4.35%)
Aug 09, 2022 0.9366 0.9366 0.8593 0.8883 1,652,962 -0.04(-4.66%)
Aug 08, 2022 0.9172 0.9752 0.9124 0.9317 1,211,110 +0.04(+4.32%)
Aug 05, 2022 0.9221 0.9221 0.8641 0.8931 755,715 -0.01(-1.07%)
Aug 04, 2022 0.9269 0.9510 0.8931 0.9028 941,605 -0.04(-4.10%)
Aug 03, 2022 0.9172 0.9607 0.8955 0.9414 927,480 +0.04(+4.28%)
Aug 02, 2022 0.8690 0.9100 0.8497 0.9028 658,012 +0.04(+4.47%)
Aug 01, 2022 0.8497 0.8834 0.8110 0.8641 683,598 +0.00(+0.56%)
Jul 29, 2022 0.8593 0.8859 0.8463 0.8593 758,472 +0.00(+0.56%)
Jul 28, 2022 0.8110 0.8883 0.8014 0.8545 1,513,201 +0.05(+5.99%)
Jul 27, 2022 0.7821 0.8110 0.7724 0.8062 976,208 +0.04(+5.70%)
Jul 26, 2022 0.7434 0.7869 0.7292 0.7628 1,121,104 +0.01(+1.28%)
Jul 25, 2022 0.8062 0.8062 0.7434 0.7531 1,504,747 -0.05(-6.02%)
Jul 22, 2022 0.8207 0.8545 0.7821 0.8014 724,500 -0.02(-2.92%)
Jul 21, 2022 0.8255 0.8521 0.8014 0.8255 957,509 -0.01(-1.72%)
Jul 20, 2022 0.8159 0.8545 0.8117 0.8400 1,084,529 +0.03(+4.19%)
Jul 19, 2022 0.7724 0.8159 0.7579 0.8062 1,115,174 +0.06(+7.74%)
Jul 18, 2022 0.7821 0.7917 0.7386 0.7483 1,710,621 -0.02(-2.52%)
Jul 15, 2022 0.7966 0.7966 0.7579 0.7676 1,378,444 -0.02(-2.45%)
Jul 14, 2022 0.7386 0.8086 0.7290 0.7869 1,517,766 +0.02(+2.52%)
Jul 13, 2022 0.7772 0.7772 0.7097 0.7676 5,026,916 -0.05(-6.47%)
Jul 12, 2022 0.7145 0.8738 0.7097 0.8207 4,277,541 +0.12(+16.44%)
Jul 11, 2022 0.8014 0.8014 0.6759 0.7048 2,552,955 -0.10(-12.05%)
Jul 08, 2022 0.7434 0.8255 0.7434 0.8014 1,153,651 +0.04(+5.73%)
Jul 07, 2022 0.7048 0.7625 0.7048 0.7579 1,451,495 +0.05(+7.53%)
Jul 06, 2022 0.6855 0.7048 0.6710 0.7048 1,332,548 +0.03(+5.04%)
Jul 05, 2022 0.7241 0.7241 0.6566 0.6710 2,635,694 -0.05(-6.71%)
Jul 01, 2022 0.6855 0.7531 0.6855 0.7193 2,659,801 +0.02(+3.47%)
Jun 30, 2022 0.7000 0.7038 0.6465 0.6952 1,884,391 -0.00(-0.69%)
Jun 29, 2022 0.7048 0.7145 0.6614 0.7000 1,985,634 -0.01(-2.03%)
Jun 28, 2022 0.6710 0.7241 0.6662 0.7145 1,757,996 +0.05(+7.25%)
Jun 27, 2022 0.7241 0.7338 0.6662 0.6662 3,039,173 -0.05(-6.76%)
Jun 24, 2022 0.7290 0.7338 0.7000 0.7145 2,392,626 +0.00(+0.00%)
Jun 23, 2022 0.7193 0.7290 0.6952 0.7145 2,396,199 +0.01(+1.37%)
Jun 22, 2022 0.7000 0.7338 0.6807 0.7048 3,175,667 +0.00(+0.69%)
Jun 21, 2022 0.7676 0.7821 0.6952 0.7000 4,177,574 -0.03(-4.61%)
Jun 17, 2022 0.8303 0.8376 0.7338 0.7338 5,986,901 -0.10(-11.63%)
Jun 16, 2022 0.8738 0.9119 0.8159 0.8303 2,645,394 -0.08(-8.99%)
Jun 15, 2022 0.9703 0.9703 0.8738 0.9124 2,845,202 -0.05(-5.50%)
Jun 14, 2022 1.038 1.038 0.9510 0.9655 2,795,088 -0.06(-5.66%)
Jun 13, 2022 1.144 1.149 0.9752 1.023 3,707,237 -0.15(-13.11%)
Jun 10, 2022 1.226 1.246 1.168 1.178 1,974,162 -0.08(-6.15%)
Jun 09, 2022 1.284 1.303 1.221 1.255 1,512,519 -0.03(-2.26%)
Jun 08, 2022 1.270 1.366 1.265 1.284 1,449,432 -0.00(-0.37%)
Jun 07, 2022 1.289 1.337 1.265 1.289 513,449 -0.00(-0.37%)
Jun 06, 2022 1.294 1.328 1.277 1.294 1,185,114 -0.01(-1.11%)
Jun 03, 2022 1.357 1.371 1.299 1.308 1,053,466 -0.07(-4.91%)
Jun 02, 2022 1.323 1.414 1.317 1.376 650,552 +0.06(+4.40%)
Jun 01, 2022 1.337 1.347 1.272 1.318 940,028 +0.00(+0.00%)
May 31, 2022 1.361 1.381 1.308 1.318 1,355,675 -0.03(-2.50%)
May 27, 2022 1.386 1.419 1.323 1.352 1,623,931 -0.02(-1.75%)
May 26, 2022 1.294 1.386 1.294 1.376 2,363,259 +0.06(+4.78%)
May 25, 2022 1.328 1.390 1.303 1.313 1,959,774 -0.01(-0.73%)
May 24, 2022 1.284 1.323 1.168 1.323 1,915,334 -0.00(-0.36%)
May 23, 2022 1.347 1.347 1.229 1.328 2,720,676 -0.00(-0.36%)
May 20, 2022 1.323 1.366 1.258 1.332 3,393,571 +0.01(+1.10%)
May 19, 2022 1.231 1.335 1.212 1.318 3,355,465 +0.09(+7.48%)
May 18, 2022 1.231 1.294 1.195 1.226 1,835,028 -0.00(-0.39%)
May 17, 2022 1.178 1.236 1.176 1.231 1,880,204 +0.09(+7.59%)
May 16, 2022 1.130 1.231 1.043 1.144 3,385,582 +0.00(+0.00%)
May 13, 2022 1.120 1.217 1.111 1.144 3,837,760 +0.04(+3.95%)
May 12, 2022 0.9993 1.101 0.9800 1.101 3,966,396 +0.06(+5.56%)
May 11, 2022 1.091 1.173 0.9848 1.043 4,744,918 -0.11(-9.24%)
May 10, 2022 0.9752 1.159 0.9655 1.149 6,648,358 -0.15(-11.85%)
May 09, 2022 1.318 1.390 1.289 1.303 2,417,873 -0.05(-3.91%)
May 06, 2022 1.361 1.386 1.284 1.357 1,088,517 -0.01(-0.71%)
May 05, 2022 1.414 1.429 1.323 1.366 2,453,257 -0.07(-4.71%)
May 04, 2022 1.448 1.492 1.395 1.434 1,665,302 -0.03(-2.30%)
May 03, 2022 1.434 1.528 1.427 1.468 1,522,748 +0.05(+3.40%)
May 02, 2022 1.497 1.501 1.376 1.419 1,750,154 -0.05(-3.61%)
Apr 29, 2022 1.540 1.583 1.463 1.472 1,303,123 -0.08(-5.28%)
Apr 28, 2022 1.477 1.559 1.453 1.554 844,432 +0.07(+4.55%)
Apr 27, 2022 1.497 1.564 1.468 1.487 908,601 -0.00(-0.32%)
Apr 26, 2022 1.637 1.675 1.477 1.492 1,888,471 -0.15(-9.12%)
Apr 25, 2022 1.593 1.666 1.574 1.641 876,247 +0.02(+1.49%)
Apr 22, 2022 1.603 1.641 1.583 1.617 750,855 -0.00(-0.30%)
Apr 21, 2022 1.670 1.670 1.608 1.622 934,371 -0.01(-0.88%)
Apr 20, 2022 1.670 1.709 1.627 1.637 939,175 -0.04(-2.31%)
Apr 19, 2022 1.612 1.728 1.612 1.675 1,285,021 +0.06(+3.58%)
Apr 18, 2022 1.637 1.680 1.608 1.617 1,057,451 +0.01(+0.60%)
Apr 14, 2022 1.675 1.714 1.608 1.608 1,051,453 -0.07(-4.03%)
Apr 13, 2022 1.612 1.695 1.612 1.675 741,511 +0.05(+2.97%)
Apr 12, 2022 1.670 1.680 1.608 1.627 1,012,383 -0.01(-0.88%)
Apr 11, 2022 1.680 1.685 1.610 1.641 1,594,515 -0.05(-3.13%)
Apr 08, 2022 1.728 1.733 1.690 1.694 1,378,042 -0.04(-2.23%)
Apr 07, 2022 1.733 1.825 1.709 1.733 1,930,333 -0.02(-1.37%)
Apr 06, 2022 1.844 1.844 1.738 1.757 1,890,244 -0.10(-5.45%)
Apr 05, 2022 1.979 1.979 1.844 1.859 2,055,317 -0.13(-6.55%)
Apr 04, 2022 1.926 2.032 1.907 1.989 1,315,154 +0.04(+1.98%)
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.