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 (%)
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%)
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.