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 )

10.83 -0.10 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2021 9.319 9.518 9.037 9.096 879,802 -0.06(-0.61%)
Jul 29, 2021 9.120 9.215 9.056 9.151 641,944 +0.12(+1.32%)
Jul 28, 2021 8.968 9.120 8.873 9.032 460,863 +0.14(+1.52%)
Jul 27, 2021 8.841 8.928 8.753 8.897 390,112 -0.04(-0.45%)
Jul 26, 2021 8.817 8.992 8.797 8.936 492,150 +0.17(+1.91%)
Jul 23, 2021 8.785 8.865 8.689 8.769 350,820 +0.05(+0.55%)
Jul 22, 2021 8.952 8.960 8.681 8.721 425,590 -0.25(-2.75%)
Jul 21, 2021 8.881 9.064 8.817 8.968 541,766 +0.20(+2.27%)
Jul 20, 2021 8.578 8.881 8.538 8.769 981,258 +0.21(+2.42%)
Jul 19, 2021 8.650 8.707 8.347 8.562 1,212,530 -0.29(-3.33%)
Jul 16, 2021 8.968 9.048 8.801 8.857 695,712 -0.02(-0.27%)
Jul 15, 2021 8.761 8.968 8.697 8.881 762,897 +0.10(+1.09%)
Jul 14, 2021 8.952 9.032 8.729 8.785 531,053 -0.10(-1.08%)
Jul 13, 2021 9.088 9.096 8.849 8.881 549,158 -0.25(-2.71%)
Jul 12, 2021 9.056 9.147 8.897 9.128 386,341 +0.04(+0.44%)
Jul 09, 2021 8.817 9.096 8.729 9.088 613,688 +0.37(+4.30%)
Jul 08, 2021 8.761 8.877 8.562 8.713 696,861 -0.16(-1.80%)
Jul 07, 2021 8.936 9.008 8.777 8.873 737,657 -0.15(-1.68%)
Jul 06, 2021 9.143 9.159 8.936 9.024 599,634 -0.12(-1.31%)
Jul 02, 2021 9.319 9.319 9.135 9.143 422,814 -0.14(-1.46%)
Jul 01, 2021 9.231 9.366 9.191 9.279 525,444 +0.09(+0.95%)
Jun 30, 2021 9.191 9.223 9.128 9.191 622,084 -0.04(-0.43%)
Jun 29, 2021 9.398 9.454 9.199 9.231 888,915 -0.16(-1.70%)
Jun 28, 2021 9.492 9.492 9.232 9.390 794,861 -0.12(-1.24%)
Jun 25, 2021 9.430 9.567 9.406 9.508 1,926,035 +0.09(+0.91%)
Jun 24, 2021 9.359 9.437 9.296 9.422 478,729 +0.09(+1.01%)
Jun 23, 2021 9.343 9.445 9.304 9.328 589,760 -0.01(-0.08%)
Jun 22, 2021 9.351 9.371 9.265 9.336 724,017 -0.02(-0.25%)
Jun 21, 2021 9.218 9.406 9.195 9.359 858,946 +0.23(+2.49%)
Jun 18, 2021 9.187 9.210 8.975 9.132 1,904,633 -0.18(-1.93%)
Jun 17, 2021 9.523 9.570 9.132 9.312 709,042 -0.15(-1.57%)
Jun 16, 2021 9.359 9.469 9.320 9.461 627,540 +0.13(+1.34%)
Jun 15, 2021 9.461 9.500 9.306 9.336 799,949 -0.13(-1.41%)
Jun 14, 2021 9.500 9.586 9.406 9.469 989,091 -0.02(-0.17%)
Jun 11, 2021 9.602 9.617 9.431 9.484 740,337 -0.09(-0.90%)
Jun 10, 2021 9.798 9.829 9.570 9.570 1,398,966 -0.31(-3.17%)
Jun 09, 2021 9.727 9.907 9.641 9.884 1,615,049 +0.18(+1.86%)
Jun 08, 2021 9.539 9.766 9.476 9.704 1,187,887 +0.16(+1.72%)
Jun 07, 2021 9.351 9.539 9.336 9.539 1,126,273 +0.23(+2.53%)
Jun 04, 2021 9.343 9.343 9.206 9.304 673,062 -0.03(-0.34%)
Jun 03, 2021 9.281 9.375 9.234 9.336 851,567 +0.02(+0.25%)
Jun 02, 2021 9.367 9.383 9.292 9.312 574,548 -0.04(-0.42%)
Jun 01, 2021 9.218 9.375 9.202 9.351 694,245 +0.19(+2.05%)
May 28, 2021 9.336 9.336 9.155 9.163 423,846 -0.13(-1.43%)
May 27, 2021 9.101 9.351 9.078 9.296 2,547,594 +0.24(+2.68%)
May 26, 2021 8.920 9.061 8.897 9.054 557,018 +0.14(+1.58%)
May 25, 2021 9.046 9.171 8.913 8.913 728,837 -0.12(-1.30%)
May 24, 2021 8.975 9.077 8.905 9.030 452,754 +0.06(+0.70%)
May 21, 2021 9.077 9.148 8.967 8.967 526,355 -0.04(-0.43%)
May 20, 2021 8.975 9.101 8.920 9.007 669,506 +0.05(+0.61%)
May 19, 2021 8.920 9.011 8.787 8.952 732,217 -0.03(-0.35%)
May 18, 2021 9.054 9.140 8.975 8.983 754,743 -0.04(-0.43%)
May 17, 2021 9.007 9.038 8.842 9.022 738,777 -0.09(-1.03%)
May 14, 2021 9.007 9.124 8.960 9.116 657,761 +0.20(+2.19%)
May 13, 2021 8.537 8.971 8.511 8.920 1,244,437 +0.39(+4.59%)
May 12, 2021 8.881 8.889 8.513 8.529 1,856,026 -0.32(-3.63%)
May 11, 2021 8.952 9.014 8.811 8.850 971,004 -0.21(-2.33%)
May 10, 2021 9.281 9.359 9.038 9.061 966,299 -0.22(-2.36%)
May 07, 2021 8.991 9.304 8.960 9.281 1,319,193 +0.34(+3.86%)
May 06, 2021 8.975 8.983 8.823 8.936 1,291,866 -0.05(-0.61%)
May 05, 2021 9.007 9.093 8.920 8.991 857,795 -0.09(-0.95%)
May 04, 2021 9.281 9.289 9.022 9.077 902,120 -0.16(-1.70%)
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.