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 (%)
Dec 31, 2021 9.858 9.933 9.809 9.883 709,954 +0.00(+0.00%)
Dec 30, 2021 9.776 9.999 9.710 9.883 894,824 +0.07(+0.76%)
Dec 29, 2021 9.850 9.850 9.720 9.809 533,210 -0.04(-0.41%)
Dec 28, 2021 9.833 9.955 9.777 9.850 624,921 -0.02(-0.25%)
Dec 27, 2021 9.906 9.906 9.712 9.874 790,859 -0.02(-0.16%)
Dec 23, 2021 9.817 9.935 9.809 9.890 551,147 +0.11(+1.16%)
Dec 22, 2021 9.712 9.854 9.679 9.777 792,552 +0.07(+0.75%)
Dec 21, 2021 9.152 9.756 9.136 9.704 1,524,593 +0.62(+6.78%)
Dec 20, 2021 9.258 9.258 8.887 9.088 1,453,728 -0.28(-2.94%)
Dec 17, 2021 9.323 9.404 9.242 9.363 2,535,394 +0.06(+0.61%)
Dec 16, 2021 9.323 9.396 9.217 9.306 1,555,912 +0.06(+0.70%)
Dec 15, 2021 9.209 9.282 9.071 9.242 942,482 +0.15(+1.60%)
Dec 14, 2021 9.201 9.286 9.088 9.096 1,298,547 -0.11(-1.23%)
Dec 13, 2021 9.331 9.347 9.128 9.209 996,707 -0.19(-1.98%)
Dec 10, 2021 9.574 9.574 9.347 9.396 738,373 -0.13(-1.36%)
Dec 09, 2021 9.566 9.663 9.400 9.525 1,118,697 -0.15(-1.59%)
Dec 08, 2021 9.663 9.756 9.606 9.679 390,068 -0.01(-0.08%)
Dec 07, 2021 9.809 9.809 9.659 9.687 513,623 -0.03(-0.33%)
Dec 06, 2021 9.679 9.850 9.614 9.720 598,579 +0.18(+1.87%)
Dec 03, 2021 9.728 9.736 9.489 9.542 812,537 -0.11(-1.18%)
Dec 02, 2021 9.161 9.728 9.161 9.655 1,124,963 +0.45(+4.93%)
Dec 01, 2021 9.436 9.582 9.169 9.201 1,440,117 -0.03(-0.35%)
Nov 30, 2021 9.201 9.290 9.128 9.233 1,314,880 -0.07(-0.78%)
Nov 29, 2021 9.404 9.509 9.217 9.306 944,842 -0.04(-0.43%)
Nov 26, 2021 9.404 9.477 9.128 9.347 665,838 -0.41(-4.16%)
Nov 24, 2021 9.720 9.817 9.655 9.752 416,897 -0.01(-0.08%)
Nov 23, 2021 9.679 9.769 9.659 9.760 492,454 +0.11(+1.18%)
Nov 22, 2021 9.728 9.769 9.639 9.647 669,185 -0.04(-0.42%)
Nov 19, 2021 9.696 9.736 9.639 9.687 663,887 -0.07(-0.75%)
Nov 18, 2021 9.817 9.777 9.728 9.760 626,334 -0.05(-0.50%)
Nov 17, 2021 9.793 9.825 9.740 9.809 549,713 -0.06(-0.58%)
Nov 16, 2021 9.890 9.931 9.810 9.866 682,408 -0.07(-0.73%)
Nov 15, 2021 9.931 10.02 9.914 9.939 713,223 +0.03(+0.33%)
Nov 12, 2021 10.03 10.06 9.898 9.906 649,548 -0.11(-1.05%)
Nov 11, 2021 9.890 10.03 9.866 10.01 511,938 +0.13(+1.31%)
Nov 10, 2021 9.906 9.882 500,235 -0.04(-0.41%)
Nov 09, 2021 9.858 9.959 9.817 9.923 553,698 +0.04(+0.41%)
Nov 08, 2021 9.963 10.02 9.866 9.882 399,669 -0.09(-0.89%)
Nov 05, 2021 9.858 10.01 9.833 9.971 687,803 +0.24(+2.41%)
Nov 04, 2021 9.809 9.898 9.704 9.736 663,947 -0.05(-0.50%)
Nov 03, 2021 9.687 9.882 9.687 9.785 580,052 +0.06(+0.58%)
Nov 02, 2021 9.931 9.931 9.687 9.728 682,250 -0.18(-1.80%)
Nov 01, 2021 9.736 9.906 9.744 9.906 717,628 +0.18(+1.83%)
Oct 29, 2021 9.582 9.850 9.582 9.728 1,097,645 +0.08(+0.84%)
Oct 28, 2021 9.525 9.647 9.469 9.647 478,545 +0.15(+1.54%)
Oct 27, 2021 9.525 9.566 9.436 9.501 443,394 -0.04(-0.42%)
Oct 26, 2021 9.590 9.533 9.542 585,809 -0.06(-0.68%)
Oct 25, 2021 9.517 9.655 9.509 9.606 470,016 +0.06(+0.68%)
Oct 22, 2021 9.671 9.671 9.497 9.542 488,609 -0.15(-1.51%)
Oct 21, 2021 9.582 9.752 9.582 9.687 683,220 +0.05(+0.50%)
Oct 20, 2021 9.509 9.647 9.509 9.639 499,471 +0.11(+1.11%)
Oct 19, 2021 9.687 9.687 9.509 9.533 423,985 -0.15(-1.51%)
Oct 18, 2021 9.671 9.785 9.631 9.679 588,455 -0.06(-0.58%)
Oct 15, 2021 9.850 9.882 9.728 9.736 831,850 +0.03(+0.33%)
Oct 14, 2021 9.720 9.817 9.671 9.704 777,532 +0.00(+0.00%)
Oct 13, 2021 9.542 9.720 9.517 9.704 673,720 +0.18(+1.87%)
Oct 12, 2021 9.444 9.639 9.396 9.525 538,369 +0.11(+1.12%)
Oct 11, 2021 9.485 9.509 9.412 9.420 423,862 -0.01(-0.09%)
Oct 08, 2021 9.396 9.485 9.355 9.428 398,762 +0.07(+0.78%)
Oct 07, 2021 9.412 9.485 9.339 9.355 768,092 +0.01(+0.09%)
Oct 06, 2021 9.201 9.363 9.144 9.347 808,994 +0.02(+0.26%)
Oct 05, 2021 9.323 9.387 9.209 9.323 575,393 +0.03(+0.35%)
Oct 04, 2021 9.298 9.404 9.258 9.290 661,120 -0.01(-0.09%)
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.