Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

1.890 -0.130 (-6.44%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 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 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%)
Jun 03, 2024 1.880 1.880 1.750 1.800 477,841 -0.01(-0.55%)
May 31, 2024 1.850 1.850 1.750 1.810 358,885 +0.03(+1.69%)
May 30, 2024 1.760 1.820 1.760 1.780 453,271 +0.03(+1.71%)
May 29, 2024 1.780 1.820 1.750 1.750 327,167 -0.06(-3.31%)
May 28, 2024 1.940 1.960 1.750 1.810 913,621 -0.13(-6.70%)
May 24, 2024 2.000 2.050 1.930 1.940 378,300 -0.08(-3.96%)
May 23, 2024 2.020 2.085 2.000 2.020 718,160 -0.01(-0.49%)
May 22, 2024 2.060 2.165 2.000 2.030 459,497 -0.07(-3.33%)
May 21, 2024 2.070 2.125 1.980 2.100 654,128 +0.02(+0.96%)
May 20, 2024 2.150 2.180 2.060 2.080 610,870 -0.07(-3.26%)
May 17, 2024 2.180 2.260 2.130 2.150 742,577 -0.05(-2.27%)
May 16, 2024 2.160 2.210 2.090 2.200 669,737 +0.04(+1.85%)
May 15, 2024 2.320 2.365 2.140 2.160 363,416 -0.13(-5.68%)
May 14, 2024 2.310 2.390 2.220 2.290 349,340 -0.01(-0.43%)
May 13, 2024 2.080 2.365 2.050 2.300 546,408 +0.18(+8.49%)
May 10, 2024 2.130 2.165 2.050 2.120 350,486 -0.04(-1.85%)
May 09, 2024 2.150 2.220 2.120 2.160 205,702 +0.01(+0.47%)
May 08, 2024 2.030 2.210 2.030 2.150 382,255 -0.13(-5.70%)
May 07, 2024 2.260 2.355 2.260 2.280 321,381 -0.03(-1.30%)
May 06, 2024 2.350 2.390 2.275 2.310 184,391 -0.01(-0.43%)
May 03, 2024 2.310 2.420 2.290 2.320 226,923 +0.06(+2.65%)
May 02, 2024 2.180 2.305 2.170 2.260 285,346 +0.09(+4.15%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.