Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Loandepot Inc Cl A (NY: LDI )

1.810 +0.030 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2021	9.573	9.591	8.613	8.713	1,078,851	-0.36(-3.93%)
Apr 30, 2021	9.184	9.371	8.983	9.070	314,126	-0.15(-1.68%)
Apr 29, 2021	9.623	9.646	8.900	9.224	491,771	-0.26(-2.71%)
Apr 28, 2021	9.375	9.650	9.171	9.482	324,742	+0.01(+0.14%)
Apr 27, 2021	9.167	9.508	8.967	9.468	367,664	+0.30(+3.29%)
Apr 26, 2021	9.025	9.393	8.976	9.167	331,416	+0.21(+2.38%)
Apr 23, 2021	8.625	8.954	8.587	8.954	543,630	+0.32(+3.75%)
Apr 22, 2021	8.665	8.847	8.443	8.630	781,777	+0.26(+3.07%)
Apr 21, 2021	8.035	8.386	8.013	8.372	286,307	+0.10(+1.23%)
Apr 20, 2021	8.350	8.403	7.991	8.270	1,935,896	-0.03(-0.37%)
Apr 19, 2021	8.749	8.794	8.164	8.301	1,654,277	-0.46(-5.27%)
Apr 16, 2021	8.665	8.812	8.607	8.763	762,479	-0.06(-0.70%)
Apr 15, 2021	8.891	8.976	8.550	8.825	387,915	-0.04(-0.45%)
Apr 14, 2021	9.282	9.443	8.666	8.865	821,747	-0.55(-5.80%)
Apr 13, 2021	9.348	9.734	9.255	9.411	1,001,555	+0.13(+1.39%)
Apr 12, 2021	9.828	9.903	9.158	9.282	1,003,694	-0.56(-5.72%)
Apr 09, 2021	9.353	10.16	9.353	9.845	1,191,163	+0.48(+5.17%)
Apr 08, 2021	9.211	9.535	8.998	9.362	714,731	+0.15(+1.64%)
Apr 07, 2021	9.202	9.433	8.887	9.211	1,275,268	+0.00(+0.00%)
Apr 06, 2021	9.286	9.424	8.965	9.211	1,046,565	-0.03(-0.34%)
Apr 05, 2021	9.069	9.468	8.993	9.242	428,257	+0.34(+3.84%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Loandepot Inc Cl A (NY: LDI )

Historical Prices