Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Loandepot Inc Cl A (NY: LDI )

2.140 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	8.874	9.242	8.865	8.900	664,887	+0.05(+0.60%)
Mar 31, 2021	8.607	8.958	8.607	8.847	582,626	+0.18(+2.05%)
Mar 30, 2021	8.678	8.812	8.474	8.670	357,378	+0.01(+0.15%)
Mar 29, 2021	8.687	8.772	8.483	8.656	370,653	-0.13(-1.46%)
Mar 26, 2021	9.007	9.135	8.474	8.785	279,929	-0.16(-1.74%)
Mar 25, 2021	8.785	9.229	8.741	8.940	1,414,924	+0.15(+1.72%)
Mar 24, 2021	9.273	9.495	8.789	8.789	597,540	-0.52(-5.62%)
Mar 23, 2021	9.184	9.539	9.127	9.313	482,557	+0.11(+1.21%)
Mar 22, 2021	9.561	9.943	8.962	9.202	959,687	-0.40(-4.20%)
Mar 19, 2021	9.038	9.894	9.013	9.606	945,493	+0.57(+6.28%)
Mar 18, 2021	9.561	10.29	8.745	9.038	2,139,656	-0.72(-7.41%)
Mar 17, 2021	9.850	9.978	9.575	9.761	657,738	-0.11(-1.12%)
Mar 16, 2021	9.677	10.32	9.495	9.872	828,524	-0.06(-0.58%)
Mar 15, 2021	9.313	10.30	9.246	9.930	2,905,742	+0.79(+8.69%)
Mar 12, 2021	8.785	9.269	8.667	9.135	1,273,429	+0.28(+3.21%)
Mar 11, 2021	9.051	9.277	8.576	8.851	994,769	-0.14(-1.53%)
Mar 10, 2021	9.113	9.415	8.599	8.989	1,240,705	-0.11(-1.17%)
Mar 09, 2021	8.639	9.277	8.190	9.096	1,005,206	+0.57(+6.66%)
Mar 08, 2021	7.986	8.599	7.818	8.528	1,024,616	+0.32(+3.84%)
Mar 05, 2021	8.346	8.363	7.112	8.213	1,007,474	+0.08(+1.04%)
Mar 04, 2021	8.891	8.940	7.986	8.128	1,006,042	-0.83(-9.26%)
Mar 03, 2021	10.60	10.63	8.794	8.958	1,425,602	-1.47(-14.12%)
Mar 02, 2021	9.322	11.58	9.220	10.43	4,633,076	+1.22(+13.19%)
Mar 01, 2021	8.949	9.539	8.656	9.215	1,131,316	+0.60(+7.01%)
Feb 26, 2021	9.016	9.131	8.306	8.612	785,469	+0.01(+0.10%)
Feb 25, 2021	9.087	9.304	8.257	8.603	749,612	-0.45(-4.95%)
Feb 24, 2021	8.434	9.206	8.386	9.051	876,899	+0.60(+7.14%)
Feb 23, 2021	8.954	9.060	7.618	8.448	1,738,280	-0.92(-9.85%)
Feb 22, 2021	10.18	10.34	9.184	9.371	1,625,003	-0.91(-8.89%)
Feb 19, 2021	11.70	11.70	10.22	10.28	2,690,429	-1.15(-10.05%)
Feb 18, 2021	12.37	12.62	11.00	11.43	2,668,758	+0.43(+3.95%)
Feb 17, 2021	11.81	11.98	10.43	11.00	2,987,063	-0.74(-6.28%)
Feb 16, 2021	14.18	15.53	11.54	11.74	5,433,936	-2.23(-15.98%)
Feb 12, 2021	10.98	17.68	10.25	13.97	21,490,752	+4.21(+43.09%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Loandepot Inc Cl A (NY: LDI )

Historical Prices