Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ladder Capital Corp (NY: LADR )

11.18 +0.20 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 10.74 10.84 10.70 10.76 800,015 +0.02(+0.18%)
Nov 29, 2023 10.63 10.81 10.63 10.74 1,099,587 +0.26(+2.47%)
Nov 28, 2023 10.52 10.52 10.42 10.48 1,303,954 -0.07(-0.64%)
Nov 27, 2023 10.57 10.62 10.48 10.55 807,121 -0.06(-0.54%)
Nov 24, 2023 10.60 10.77 10.56 10.61 287,977 +0.04(+0.36%)
Nov 22, 2023 10.65 10.69 10.55 10.57 433,666 +0.03(+0.27%)
Nov 21, 2023 10.60 10.65 10.54 10.54 292,099 -0.10(-0.90%)
Nov 20, 2023 10.62 10.74 10.55 10.64 718,710 +0.06(+0.55%)
Nov 17, 2023 10.56 10.64 10.40 10.58 991,643 +0.16(+1.57%)
Nov 16, 2023 10.94 10.95 10.41 10.42 807,888 -0.53(-4.83%)
Nov 15, 2023 10.70 10.95 10.61 10.94 1,095,504 +0.14(+1.33%)
Nov 14, 2023 10.32 10.81 10.28 10.80 1,364,046 +0.82(+8.17%)
Nov 13, 2023 9.956 10.01 9.927 9.985 224,916 -0.05(-0.48%)
Nov 10, 2023 10.02 10.07 9.937 10.03 370,965 +0.10(+0.97%)
Nov 09, 2023 10.10 10.12 9.889 9.937 504,264 -0.07(-0.67%)
Nov 08, 2023 10.08 10.10 9.961 10.00 635,795 -0.09(-0.86%)
Nov 07, 2023 10.05 10.10 9.956 10.09 329,546 +0.01(+0.10%)
Nov 06, 2023 10.22 10.24 10.06 10.08 363,910 -0.13(-1.32%)
Nov 03, 2023 10.24 10.35 10.16 10.22 585,890 +0.13(+1.33%)
Nov 02, 2023 9.898 10.09 9.898 10.08 729,962 +0.25(+2.54%)
Nov 01, 2023 9.716 9.845 9.572 9.831 731,082 +0.12(+1.29%)
Oct 31, 2023 9.658 9.793 9.485 9.706 1,265,243 +0.14(+1.51%)
Oct 30, 2023 9.236 9.581 9.236 9.562 1,638,635 +0.43(+4.73%)
Oct 27, 2023 9.197 9.332 9.020 9.130 738,807 -0.06(-0.63%)
Oct 26, 2023 9.121 9.289 8.780 9.188 978,118 +0.40(+4.59%)
Oct 25, 2023 8.823 8.890 8.717 8.785 547,250 -0.05(-0.54%)
Oct 24, 2023 8.842 8.957 8.794 8.833 637,344 +0.06(+0.66%)
Oct 23, 2023 8.871 8.919 8.755 8.775 768,921 -0.12(-1.40%)
Oct 20, 2023 9.207 9.303 8.890 8.900 1,770,244 -0.27(-2.93%)
Oct 19, 2023 9.380 9.404 9.159 9.169 515,605 -0.24(-2.55%)
Oct 18, 2023 9.562 9.586 9.375 9.409 566,869 -0.26(-2.68%)
Oct 17, 2023 9.505 9.706 9.505 9.668 716,071 +0.10(+1.00%)
Oct 16, 2023 9.620 9.687 9.490 9.572 556,303 +0.09(+0.91%)
Oct 13, 2023 9.821 9.821 9.481 9.485 377,465 -0.24(-2.47%)
Oct 12, 2023 9.870 9.870 9.687 9.725 525,273 -0.17(-1.75%)
Oct 11, 2023 9.697 9.908 9.697 9.898 459,549 +0.26(+2.69%)
Oct 10, 2023 9.533 9.682 9.476 9.639 646,075 +0.09(+0.90%)
Oct 09, 2023 9.303 9.581 9.274 9.553 475,161 +0.22(+2.37%)
Oct 06, 2023 9.409 9.505 9.298 9.332 1,774,708 -0.17(-1.82%)
Oct 05, 2023 9.245 9.577 9.236 9.505 661,792 +0.20(+2.17%)
Oct 04, 2023 9.332 9.399 9.125 9.303 610,754 -0.04(-0.41%)
Oct 03, 2023 9.466 9.514 9.222 9.341 507,081 -0.18(-1.92%)
Oct 02, 2023 9.793 9.812 9.485 9.524 575,201 -0.33(-3.31%)
Sep 29, 2023 9.927 9.985 9.821 9.850 525,832 +0.00(+0.00%)
Sep 28, 2023 9.668 9.898 9.644 9.850 527,715 +0.23(+2.40%)
Sep 27, 2023 9.779 9.817 9.572 9.620 789,649 -0.11(-1.16%)
Sep 26, 2023 9.836 9.953 9.723 9.732 615,514 -0.19(-1.89%)
Sep 25, 2023 9.836 9.958 9.901 9.920 599,874 -0.01(-0.09%)
Sep 22, 2023 9.817 9.967 9.761 9.930 687,664 +0.16(+1.63%)
Sep 21, 2023 10.06 10.06 9.742 9.770 488,421 -0.35(-3.43%)
Sep 20, 2023 10.23 10.27 10.12 10.12 429,382 -0.01(-0.09%)
Sep 19, 2023 10.17 10.30 10.10 10.13 401,676 -0.03(-0.28%)
Sep 18, 2023 10.24 10.26 10.13 10.15 499,301 -0.07(-0.64%)
Sep 15, 2023 10.11 10.23 10.07 10.22 783,529 +0.03(+0.28%)
Sep 14, 2023 10.21 10.26 10.17 10.19 390,817 +0.10(+1.02%)
Sep 13, 2023 10.17 10.23 10.07 10.09 521,439 -0.11(-1.10%)
Sep 12, 2023 10.26 10.35 10.16 10.20 312,173 -0.09(-0.91%)
Sep 11, 2023 10.29 10.34 10.24 10.30 348,436 +0.08(+0.73%)
Sep 08, 2023 10.16 10.30 10.11 10.22 267,917 +0.07(+0.65%)
Sep 07, 2023 9.986 10.22 9.986 10.15 562,099 +0.17(+1.69%)
Sep 06, 2023 10.01 10.07 9.930 9.986 362,859 -0.03(-0.28%)
Sep 05, 2023 10.29 10.32 10.01 10.01 431,023 -0.31(-3.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.