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 31, 2023 2.420 2.530 2.330 2.350 443,264 -0.09(-3.69%)
Jul 28, 2023 2.280 2.470 2.255 2.440 346,523 +0.15(+6.55%)
Jul 27, 2023 2.300 2.400 2.290 2.290 423,037 -0.01(-0.43%)
Jul 26, 2023 2.310 2.340 2.250 2.300 195,872 +0.02(+0.88%)
Jul 25, 2023 2.310 2.370 2.271 2.280 120,891 -0.03(-1.30%)
Jul 24, 2023 2.330 2.345 2.260 2.310 178,087 +0.02(+0.87%)
Jul 21, 2023 2.250 2.305 2.240 2.290 256,219 +0.06(+2.69%)
Jul 20, 2023 2.270 2.290 2.200 2.230 172,968 -0.04(-1.76%)
Jul 19, 2023 2.240 2.330 2.200 2.270 400,233 +0.03(+1.34%)
Jul 18, 2023 2.240 2.250 2.150 2.240 589,233 +0.00(+0.00%)
Jul 17, 2023 2.150 2.290 2.140 2.240 413,423 +0.11(+5.16%)
Jul 14, 2023 2.180 2.190 2.099 2.130 325,408 -0.04(-1.84%)
Jul 13, 2023 2.150 2.207 2.135 2.170 245,000 +0.02(+0.93%)
Jul 12, 2023 2.150 2.160 2.120 2.150 192,957 +0.02(+0.94%)
Jul 11, 2023 2.070 2.130 2.070 2.130 160,531 +0.07(+3.40%)
Jul 10, 2023 1.980 2.095 1.980 2.060 219,171 +0.05(+2.49%)
Jul 07, 2023 2.000 2.030 1.970 2.010 171,430 +0.01(+0.50%)
Jul 06, 2023 1.980 2.000 1.940 2.000 319,326 +0.01(+0.50%)
Jul 05, 2023 2.090 2.100 1.955 1.990 371,899 -0.13(-6.13%)
Jul 03, 2023 2.130 2.150 2.090 2.120 73,719 +0.00(+0.00%)
Jun 30, 2023 2.100 2.125 2.071 2.120 117,594 +0.05(+2.42%)
Jun 29, 2023 2.020 2.178 2.020 2.070 403,213 +0.01(+0.49%)
Jun 28, 2023 2.040 2.080 1.980 2.060 334,407 +0.02(+0.98%)
Jun 27, 2023 1.940 2.040 1.920 2.040 240,286 +0.11(+5.70%)
Jun 26, 2023 1.960 2.000 1.915 1.930 128,452 -0.01(-0.52%)
Jun 23, 2023 2.000 2.000 1.920 1.940 239,213 -0.10(-4.90%)
Jun 22, 2023 2.030 2.055 1.950 2.040 249,784 -0.01(-0.49%)
Jun 21, 2023 2.040 2.060 2.011 2.050 215,360 +0.01(+0.49%)
Jun 20, 2023 2.000 2.079 1.980 2.040 375,734 +0.07(+3.55%)
Jun 16, 2023 2.090 2.090 1.970 1.970 403,274 -0.10(-4.83%)
Jun 15, 2023 2.150 2.150 1.960 2.070 599,119 -0.06(-2.82%)
Jun 14, 2023 2.130 2.200 2.090 2.130 427,842 +0.01(+0.47%)
Jun 13, 2023 2.170 2.260 2.120 2.120 480,794 -0.03(-1.40%)
Jun 12, 2023 2.120 2.203 2.100 2.150 267,353 +0.02(+0.94%)
Jun 09, 2023 2.150 2.150 2.055 2.130 292,081 +0.06(+2.90%)
Jun 08, 2023 2.140 2.140 2.040 2.070 369,488 -0.06(-2.82%)
Jun 07, 2023 2.110 2.190 2.060 2.130 422,944 +0.04(+1.91%)
Jun 06, 2023 1.850 2.115 1.850 2.090 522,670 +0.20(+10.58%)
Jun 05, 2023 1.870 1.930 1.850 1.890 245,242 -0.02(-1.05%)
Jun 02, 2023 1.890 1.940 1.870 1.910 251,980 +0.02(+1.06%)
Jun 01, 2023 1.850 1.920 1.810 1.890 174,201 +0.06(+3.28%)
May 31, 2023 1.890 1.930 1.800 1.830 382,754 -0.11(-5.67%)
May 30, 2023 1.930 1.990 1.900 1.940 238,135 +0.04(+2.11%)
May 26, 2023 1.900 1.930 1.850 1.900 125,891 -0.03(-1.55%)
May 25, 2023 2.050 2.070 1.870 1.930 291,264 -0.14(-6.76%)
May 24, 2023 2.020 2.090 1.970 2.070 197,444 +0.06(+2.99%)
May 23, 2023 2.000 2.090 1.990 2.010 427,092 -0.02(-0.99%)
May 22, 2023 1.810 2.085 1.810 2.030 681,262 +0.19(+10.33%)
May 19, 2023 1.780 1.840 1.780 1.840 304,892 +0.06(+3.37%)
May 18, 2023 1.810 1.830 1.755 1.780 576,119 -0.05(-2.73%)
May 17, 2023 1.700 1.860 1.685 1.830 339,786 +0.15(+8.93%)
May 16, 2023 1.680 1.731 1.660 1.680 294,203 -0.01(-0.59%)
May 15, 2023 1.750 1.810 1.675 1.690 349,367 -0.13(-7.14%)
May 12, 2023 1.860 1.930 1.790 1.820 383,525 -0.04(-2.15%)
May 11, 2023 1.740 1.870 1.740 1.860 360,584 +0.07(+3.91%)
May 10, 2023 1.900 1.950 1.720 1.790 514,596 +0.04(+2.29%)
May 09, 2023 1.720 1.790 1.655 1.750 316,468 +0.05(+2.94%)
May 08, 2023 1.700 1.720 1.650 1.700 169,168 +0.00(+0.00%)
May 05, 2023 1.580 1.720 1.580 1.700 308,433 +0.14(+8.97%)
May 04, 2023 1.580 1.580 1.530 1.560 185,621 -0.01(-0.64%)
May 03, 2023 1.590 1.600 1.560 1.570 248,408 -0.03(-1.88%)
May 02, 2023 1.670 1.670 1.580 1.600 186,951 -0.05(-3.03%)
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.