Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Luther Burbank Corp (NQ: LBC )

9.150 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 29, 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 (%)
Jun 29, 2018 10.35 10.36 10.10 10.18 74,454 -0.16(-1.58%)
Jun 28, 2018 10.54 10.58 10.33 10.35 55,525 -0.23(-2.18%)
Jun 27, 2018 10.81 10.87 10.57 10.58 53,955 -0.30(-2.77%)
Jun 26, 2018 10.87 10.98 10.82 10.88 64,075 -0.01(-0.08%)
Jun 25, 2018 10.88 10.95 10.62 10.89 69,670 -0.02(-0.16%)
Jun 22, 2018 11.06 11.06 10.54 10.91 347,772 -0.12(-1.04%)
Jun 21, 2018 11.00 11.22 10.84 11.02 105,447 +0.01(+0.08%)
Jun 20, 2018 11.00 11.01 10.83 11.01 44,556 +0.05(+0.48%)
Jun 19, 2018 10.97 11.00 10.80 10.96 40,018 -0.07(-0.64%)
Jun 18, 2018 10.99 11.14 10.89 11.03 38,296 +0.02(+0.16%)
Jun 15, 2018 11.11 10.91 11.01 163,046 -0.10(-0.88%)
Jun 14, 2018 11.29 11.34 10.87 11.11 237,393 -0.18(-1.57%)
Jun 13, 2018 11.32 11.37 11.28 11.29 70,056 -0.05(-0.47%)
Jun 12, 2018 11.31 11.45 11.29 11.34 51,538 +0.02(+0.16%)
Jun 11, 2018 11.24 11.56 11.24 11.32 178,796 +0.04(+0.31%)
Jun 08, 2018 11.19 11.37 11.19 11.29 102,113 +0.12(+1.11%)
Jun 07, 2018 11.29 11.34 11.05 11.16 59,296 -0.17(-1.48%)
Jun 06, 2018 11.37 11.49 11.33 11.33 38,242 +0.09(+0.79%)
Jun 05, 2018 11.20 11.30 11.20 11.24 78,929 +0.02(+0.16%)
Jun 04, 2018 11.11 11.37 11.11 11.22 73,453 +0.12(+1.04%)
Jun 01, 2018 10.94 11.16 10.87 11.11 29,328 +0.27(+2.45%)
May 31, 2018 10.81 10.88 10.66 10.84 286,267 +0.04(+0.33%)
May 30, 2018 10.75 10.92 10.75 10.81 53,699 +0.06(+0.58%)
May 29, 2018 10.89 10.91 10.64 10.75 121,982 -0.19(-1.70%)
May 25, 2018 10.93 10.93 10.93 0 -0.07(-0.64%)
May 24, 2018 11.25 11.25 10.96 11.00 42,368 -0.23(-2.05%)
May 23, 2018 11.23 11.31 11.13 11.23 71,807 -0.02(-0.16%)
May 22, 2018 11.33 11.39 11.25 11.25 38,255 -0.05(-0.47%)
May 21, 2018 11.26 11.37 11.22 11.30 41,087 +0.02(+0.16%)
May 18, 2018 11.50 11.53 11.26 11.29 43,108 -0.15(-1.32%)
May 17, 2018 11.30 11.50 11.26 11.44 29,635 +0.12(+1.02%)
May 16, 2018 10.97 11.34 10.95 11.32 88,875 +0.35(+3.15%)
May 15, 2018 10.63 11.17 10.63 10.98 120,850 +0.31(+2.90%)
May 14, 2018 11.37 11.37 10.60 10.67 79,600 -0.71(-6.23%)
May 11, 2018 11.54 11.55 11.32 11.37 25,444 -0.12(-1.08%)
May 10, 2018 11.51 11.65 11.46 11.50 218,498 +0.04(+0.39%)
May 09, 2018 11.29 11.47 11.26 11.45 47,337 +0.21(+1.89%)
May 08, 2018 11.14 11.28 11.10 11.24 22,330 +0.09(+0.79%)
May 07, 2018 11.25 11.28 10.97 11.15 27,904 -0.04(-0.40%)
May 04, 2018 11.03 11.29 11.03 11.20 43,067 +0.10(+0.86%)
May 03, 2018 11.08 11.17 10.98 11.10 37,954 -0.04(-0.40%)
May 02, 2018 11.06 11.16 10.62 11.15 32,721 +0.11(+0.96%)
May 01, 2018 10.98 11.08 10.50 11.04 133,412 +0.06(+0.56%)
Apr 30, 2018 10.66 11.06 10.56 10.98 132,768 +0.41(+3.83%)
Apr 27, 2018 10.31 10.59 10.10 10.57 225,691 +0.26(+2.48%)
Apr 26, 2018 10.23 10.38 10.12 10.32 49,651 +0.15(+1.47%)
Apr 25, 2018 10.34 10.34 10.14 10.17 27,186 +0.00(+0.00%)
Apr 24, 2018 10.38 10.60 10.09 10.17 114,622 -0.19(-1.87%)
Apr 23, 2018 10.52 10.57 10.24 10.36 77,426 -0.15(-1.43%)
Apr 20, 2018 10.57 10.61 10.34 10.51 131,413 -0.14(-1.32%)
Apr 19, 2018 10.20 10.70 10.20 10.65 122,482 +0.41(+3.96%)
Apr 18, 2018 10.60 10.61 10.22 10.25 104,894 -0.29(-2.76%)
Apr 17, 2018 10.48 10.67 10.48 10.54 135,885 +0.11(+1.01%)
Apr 16, 2018 10.35 10.47 10.20 10.43 43,544 +0.12(+1.20%)
Apr 13, 2018 10.37 10.37 10.19 10.31 70,634 -0.03(-0.26%)
Apr 12, 2018 10.15 10.35 10.09 10.34 47,189 +0.26(+2.53%)
Apr 11, 2018 10.08 10.29 9.710 10.08 176,865 -0.03(-0.26%)
Apr 10, 2018 10.25 10.33 9.763 10.11 170,947 -0.02(-0.17%)
Apr 09, 2018 10.52 10.58 10.12 10.12 119,585 -0.33(-3.12%)
Apr 06, 2018 10.70 10.71 10.34 10.45 79,477 -0.32(-2.95%)
Apr 05, 2018 10.73 10.85 10.46 10.77 49,257 +0.11(+1.07%)
Apr 04, 2018 10.64 10.69 10.34 10.65 134,789 -0.07(-0.66%)
Apr 03, 2018 10.50 10.75 10.37 10.72 135,897 +0.32(+3.05%)
Apr 02, 2018 10.56 10.68 10.18 10.41 142,362 -0.18(-1.67%)
Mar 29, 2018 10.58 10.58 10.58 0 +0.09(+0.84%)
Mar 28, 2018 10.36 10.57 10.23 10.49 64,875 +0.07(+0.68%)
Mar 27, 2018 10.76 10.76 10.41 10.42 85,997 -0.31(-2.87%)
Mar 26, 2018 11.01 11.01 10.58 10.73 144,553 -0.10(-0.89%)
Mar 23, 2018 11.31 11.31 10.83 10.83 106,108 -0.49(-4.36%)
Mar 22, 2018 11.35 11.46 11.26 11.32 101,922 -0.13(-1.15%)
Mar 21, 2018 11.30 11.57 11.30 11.45 87,647 +0.13(+1.17%)
Mar 20, 2018 11.21 11.43 11.16 11.32 118,477 +0.14(+1.26%)
Mar 19, 2018 11.27 11.39 11.15 11.18 274,419 -0.12(-1.09%)
Mar 16, 2018 11.26 11.44 11.13 11.30 2,067,514 +0.02(+0.16%)
Mar 15, 2018 11.08 11.39 11.08 11.29 204,948 +0.23(+2.07%)
Mar 14, 2018 10.97 11.18 10.93 11.06 222,104 +0.12(+1.13%)
Mar 13, 2018 11.48 11.65 10.84 10.93 218,581 -0.56(-4.90%)
Mar 12, 2018 11.29 11.60 11.16 11.50 248,353 +0.21(+1.87%)
Mar 09, 2018 11.63 11.63 11.08 11.29 330,984 -0.30(-2.59%)
Mar 08, 2018 11.58 11.63 11.37 11.59 47,573 +0.04(+0.38%)
Mar 07, 2018 11.63 11.63 11.37 11.54 107,479 -0.12(-1.06%)
Mar 06, 2018 11.63 11.68 11.34 11.67 108,741 +0.08(+0.68%)
Mar 05, 2018 11.53 11.62 11.37 11.59 78,372 +0.03(+0.23%)
Mar 02, 2018 11.30 11.75 11.30 11.56 76,540 +0.18(+1.55%)
Mar 01, 2018 11.32 11.69 11.18 11.38 84,679 +0.11(+1.02%)
Feb 28, 2018 11.49 11.78 11.17 11.27 74,789 -0.13(-1.16%)
Feb 27, 2018 11.68 11.68 11.32 11.40 57,771 -0.17(-1.45%)
Feb 26, 2018 11.67 11.81 11.51 11.57 143,007 -0.01(-0.08%)
Feb 23, 2018 11.51 11.88 11.22 11.58 46,010 +0.10(+0.84%)
Feb 22, 2018 11.90 11.97 11.30 11.48 43,275 -0.41(-3.48%)
Feb 21, 2018 11.27 11.98 11.06 11.90 205,533 +0.61(+5.39%)
Feb 20, 2018 11.26 11.57 11.06 11.29 62,127 -0.01(-0.08%)
Feb 16, 2018 11.30 11.30 11.30 0 +0.14(+1.26%)
Feb 15, 2018 11.42 11.42 11.11 11.16 62,276 -0.21(-1.86%)
Feb 14, 2018 11.26 11.53 11.14 11.37 79,738 +0.04(+0.39%)
Feb 13, 2018 11.41 11.44 11.27 11.32 75,839 -0.07(-0.62%)
Feb 12, 2018 11.34 11.42 11.11 11.39 69,177 +0.11(+1.02%)
Feb 09, 2018 11.33 11.43 11.01 11.28 203,014 +0.01(+0.08%)
Feb 08, 2018 11.45 11.45 11.18 11.27 56,630 -0.17(-1.46%)
Feb 07, 2018 11.25 11.25 11.17 11.44 103,563 +0.19(+1.72%)
Feb 06, 2018 11.05 11.31 11.02 11.24 195,076 +0.00(+0.00%)
Feb 05, 2018 11.28 11.28 11.14 11.24 126,864 -0.03(-0.23%)
Feb 02, 2018 11.38 11.38 11.00 11.27 187,226 -0.07(-0.66%)
Feb 01, 2018 11.29 11.41 11.10 11.34 242,324 +0.08(+0.70%)
Jan 31, 2018 11.40 11.40 11.13 11.27 127,030 -0.13(-1.16%)
Jan 30, 2018 11.39 11.39 11.22 11.40 128,059 -0.03(-0.23%)
Jan 29, 2018 11.37 11.56 11.05 11.42 171,387 +0.05(+0.46%)
Jan 26, 2018 11.31 11.58 10.99 11.37 401,311 +0.13(+1.17%)
Jan 25, 2018 11.14 11.40 11.06 11.24 175,328 +0.17(+1.51%)
Jan 24, 2018 11.27 11.35 11.07 11.07 134,247 -0.18(-1.64%)
Jan 23, 2018 11.13 11.43 11.11 11.26 162,915 +0.04(+0.31%)
Jan 22, 2018 11.05 11.74 10.83 11.22 190,499 +0.22(+2.00%)
Jan 19, 2018 10.91 11.22 10.74 11.00 143,911 +0.01(+0.08%)
Jan 18, 2018 11.15 11.15 10.88 10.99 93,396 -0.05(-0.48%)
Jan 17, 2018 10.91 11.16 10.88 11.05 118,697 +0.19(+1.78%)
Jan 16, 2018 10.93 11.02 10.88 10.85 283,733 -0.03(-0.24%)
Jan 12, 2018 10.88 10.88 10.88 0 -0.03(-0.24%)
Jan 11, 2018 10.75 11.04 10.75 10.90 330,599 +0.17(+1.56%)
Jan 10, 2018 10.74 151,129 +0.21(+2.01%)
Jan 09, 2018 10.56 10.64 10.43 10.53 148,518 -0.04(-0.33%)
Jan 08, 2018 10.62 10.70 10.49 10.56 157,385 +0.01(+0.08%)
Jan 05, 2018 10.60 10.69 10.39 10.55 84,691 -0.06(-0.58%)
Jan 04, 2018 10.82 10.82 10.52 10.61 271,044 -0.09(-0.82%)
Jan 03, 2018 10.68 10.83 10.58 10.70 179,928 -0.02(-0.16%)
Jan 02, 2018 10.49 10.81 10.47 10.72 318,276 +0.12(+1.16%)
Dec 29, 2017 10.60 10.60 10.60 0 +0.04(+0.42%)
Dec 28, 2017 10.77 10.99 10.47 10.55 169,212 -0.22(-2.04%)
Dec 27, 2017 10.63 10.97 10.60 10.77 152,522 +0.12(+1.16%)
Dec 26, 2017 10.72 10.91 10.54 10.65 203,295 +0.04(+0.33%)
Dec 22, 2017 10.78 11.03 10.61 10.61 243,007 -0.18(-1.63%)
Dec 21, 2017 10.76 10.84 10.76 10.79 275,517 +0.01(+0.08%)
Dec 20, 2017 10.68 11.15 10.68 10.78 223,256 +0.14(+1.32%)
Dec 19, 2017 10.72 10.78 10.61 10.64 78,662 +0.03(+0.25%)
Dec 18, 2017 10.53 11.10 10.53 10.61 79,321 +0.12(+1.18%)
Dec 15, 2017 10.56 10.65 10.46 10.49 81,059 -0.07(-0.67%)
Dec 14, 2017 10.58 10.74 10.53 10.56 330,012 -0.01(-0.08%)
Dec 13, 2017 10.41 10.66 10.34 10.57 311,518 +0.17(+1.61%)
Dec 12, 2017 10.57 10.78 10.34 10.40 674,377 -0.21(-1.99%)
Dec 11, 2017 10.55 10.83 10.46 10.61 954,253 +0.27(+2.64%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.