Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

3.080 +0.260 (+9.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.910 3.135 2.860 3.080 1,917,591 +0.26(+9.22%)
Aug 22, 2024 2.840 2.920 2.760 2.820 684,863 -0.01(-0.35%)
Aug 21, 2024 2.700 2.839 2.690 2.830 1,396,396 +0.07(+2.54%)
Aug 20, 2024 2.690 2.780 2.590 2.760 951,092 +0.03(+1.10%)
Aug 19, 2024 2.830 2.860 2.645 2.730 906,927 -0.08(-2.85%)
Aug 16, 2024 2.740 3.145 2.650 2.810 2,518,015 +0.07(+2.55%)
Aug 15, 2024 2.580 2.785 2.490 2.740 829,442 +0.20(+7.87%)
Aug 14, 2024 2.470 2.570 2.442 2.540 543,202 +0.11(+4.53%)
Aug 13, 2024 2.280 2.489 2.280 2.430 382,803 +0.11(+4.74%)
Aug 12, 2024 2.380 2.400 2.240 2.320 359,850 -0.08(-3.33%)
Aug 09, 2024 2.320 2.400 2.245 2.400 376,561 +0.10(+4.35%)
Aug 08, 2024 2.420 2.430 2.250 2.300 699,713 +0.00(+0.00%)
Aug 07, 2024 2.230 2.490 2.100 2.300 1,529,776 +0.23(+11.11%)
Aug 06, 2024 2.250 2.250 2.020 2.070 1,092,832 -0.14(-6.33%)
Aug 05, 2024 1.960 2.320 1.945 2.210 912,615 +0.04(+1.84%)
Aug 02, 2024 2.000 2.190 1.900 2.170 1,170,608 +0.22(+11.28%)
Aug 01, 2024 2.060 2.060 1.910 1.950 431,865 -0.07(-3.47%)
Jul 31, 2024 1.950 2.110 1.950 2.020 438,130 +0.07(+3.59%)
Jul 30, 2024 2.010 2.070 1.940 1.950 320,813 -0.07(-3.47%)
Jul 29, 2024 1.940 2.050 1.930 2.020 339,113 +0.08(+4.12%)
Jul 26, 2024 2.090 2.130 1.940 1.940 349,191 -0.13(-6.28%)
Jul 25, 2024 1.910 2.090 1.900 2.070 339,989 +0.18(+9.52%)
Jul 24, 2024 2.010 2.056 1.880 1.890 210,444 -0.13(-6.44%)
Jul 23, 2024 1.950 2.040 1.940 2.020 169,930 +0.05(+2.54%)
Jul 22, 2024 1.940 1.980 1.890 1.970 107,609 +0.05(+2.60%)
Jul 19, 2024 1.970 1.985 1.910 1.920 108,637 -0.07(-3.52%)
Jul 18, 2024 2.060 2.170 1.970 1.990 473,305 -0.09(-4.33%)
Jul 17, 2024 1.990 2.145 1.990 2.080 640,201 +0.08(+4.00%)
Jul 16, 2024 1.990 2.080 1.950 2.000 500,462 +0.05(+2.56%)
Jul 15, 2024 1.900 1.970 1.870 1.950 207,128 +0.01(+0.52%)
Jul 12, 2024 2.000 2.050 1.795 1.940 746,837 -0.03(-1.52%)
Jul 11, 2024 1.850 1.995 1.830 1.970 878,890 +0.23(+13.22%)
Jul 10, 2024 1.660 1.760 1.590 1.740 472,274 +0.08(+4.82%)
Jul 09, 2024 1.590 1.690 1.560 1.660 321,050 +0.06(+3.75%)
Jul 08, 2024 1.570 1.655 1.559 1.600 453,984 +0.07(+4.58%)
Jul 05, 2024 1.560 1.605 1.520 1.530 214,585 -0.08(-4.97%)
Jul 03, 2024 1.580 1.620 1.560 1.610 224,063 +0.05(+3.21%)
Jul 02, 2024 1.590 1.620 1.550 1.560 174,696 -0.05(-3.11%)
Jul 01, 2024 1.640 1.680 1.580 1.610 373,798 -0.04(-2.42%)
Jun 28, 2024 1.640 1.665 1.580 1.650 300,624 +0.00(+0.00%)
Jun 27, 2024 1.690 1.690 1.590 1.650 228,378 +0.04(+2.48%)
Jun 26, 2024 1.660 1.680 1.575 1.610 400,578 -0.08(-4.73%)
Jun 25, 2024 1.760 1.770 1.640 1.690 582,475 -0.08(-4.52%)
Jun 24, 2024 1.770 1.830 1.710 1.770 375,102 -0.01(-0.56%)
Jun 21, 2024 1.780 1.840 1.760 1.780 280,978 -0.02(-1.11%)
Jun 20, 2024 1.850 1.870 1.790 1.800 334,946 -0.03(-1.64%)
Jun 18, 2024 1.810 1.859 1.780 1.830 341,593 +0.05(+2.81%)
Jun 17, 2024 1.800 1.855 1.770 1.780 338,074 -0.02(-1.11%)
Jun 14, 2024 1.830 1.880 1.800 1.800 359,439 -0.05(-2.70%)
Jun 13, 2024 2.020 2.020 1.840 1.850 630,719 -0.15(-7.50%)
Jun 12, 2024 2.070 2.119 1.970 2.000 507,027 +0.07(+3.63%)
Jun 11, 2024 1.970 1.975 1.870 1.930 417,565 -0.05(-2.53%)
Jun 10, 2024 2.040 2.100 1.960 1.980 584,787 -0.10(-4.81%)
Jun 07, 2024 2.030 2.160 1.980 2.080 543,161 +0.01(+0.48%)
Jun 06, 2024 2.310 2.310 2.060 2.070 572,621 -0.17(-7.59%)
Jun 05, 2024 1.990 2.240 1.879 2.240 1,516,985 +0.39(+21.08%)
Jun 04, 2024 1.860 1.860 1.760 1.850 330,372 +0.05(+2.78%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.