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 (%)
May 29, 2020 9.617 9.747 9.358 9.516 125,533 -0.24(-2.47%)
May 28, 2020 10.50 10.50 9.738 9.756 94,852 -0.56(-5.47%)
May 27, 2020 10.04 10.40 9.858 10.32 195,772 +0.54(+5.49%)
May 26, 2020 9.877 10.27 9.710 9.784 275,487 +0.37(+3.93%)
May 22, 2020 9.247 9.469 8.886 9.414 158,591 +0.21(+2.31%)
May 21, 2020 8.886 9.340 8.396 9.201 149,258 +0.22(+2.47%)
May 20, 2020 8.609 9.118 8.470 8.979 137,879 +0.43(+4.98%)
May 19, 2020 8.886 8.886 7.887 8.553 79,064 -0.41(-4.55%)
May 18, 2020 8.497 9.053 8.359 8.960 132,005 +0.84(+10.38%)
May 15, 2020 7.951 8.210 7.720 8.118 126,938 +0.21(+2.69%)
May 14, 2020 7.803 7.979 7.387 7.905 131,348 -0.14(-1.73%)
May 13, 2020 8.248 8.248 7.720 8.044 127,620 -0.32(-3.79%)
May 12, 2020 8.591 8.655 8.241 8.361 140,142 -0.19(-2.26%)
May 11, 2020 8.536 8.738 8.260 8.554 180,664 -0.17(-2.00%)
May 08, 2020 8.664 8.766 8.352 8.729 134,704 +0.26(+3.04%)
May 07, 2020 8.471 8.738 8.251 8.471 138,010 +0.01(+0.11%)
May 06, 2020 8.389 8.646 8.205 8.462 130,324 +0.17(+2.11%)
May 05, 2020 9.290 9.787 8.241 8.287 154,274 -0.56(-6.34%)
May 04, 2020 9.593 9.593 8.756 8.848 180,916 -0.87(-8.99%)
May 01, 2020 9.612 9.796 9.492 9.722 92,520 -0.17(-1.77%)
Apr 30, 2020 9.731 10.05 9.078 9.897 108,251 -0.24(-2.36%)
Apr 29, 2020 10.02 10.37 9.805 10.14 183,274 +0.46(+4.75%)
Apr 28, 2020 9.419 9.796 9.207 9.676 143,928 +0.52(+5.73%)
Apr 27, 2020 9.005 9.271 8.784 9.152 297,702 +0.22(+2.47%)
Apr 24, 2020 8.894 9.143 8.692 8.931 112,307 +0.04(+0.41%)
Apr 23, 2020 8.655 9.051 8.655 8.894 124,086 +0.24(+2.76%)
Apr 22, 2020 8.802 8.940 8.582 8.655 100,910 -0.03(-0.32%)
Apr 21, 2020 8.352 8.775 8.352 8.683 105,825 -0.01(-0.11%)
Apr 20, 2020 8.600 9.069 8.499 8.692 255,782 -0.21(-2.38%)
Apr 17, 2020 8.140 8.950 8.140 8.904 169,386 +0.95(+11.91%)
Apr 16, 2020 7.827 8.076 7.487 7.956 166,509 +0.14(+1.76%)
Apr 15, 2020 8.030 8.297 7.791 7.818 110,580 -0.61(-7.21%)
Apr 14, 2020 8.609 9.124 8.333 8.425 95,432 -0.10(-1.19%)
Apr 13, 2020 9.741 9.741 8.444 8.526 254,308 -1.16(-11.97%)
Apr 09, 2020 8.784 9.828 8.784 9.685 117,744 +1.08(+12.50%)
Apr 08, 2020 8.131 8.720 8.076 8.609 118,544 +0.56(+6.97%)
Apr 07, 2020 8.232 8.471 7.993 8.048 116,952 +0.00(+0.00%)
Apr 06, 2020 8.572 8.572 7.735 8.048 449,582 -0.19(-2.34%)
Apr 03, 2020 8.609 8.775 7.892 8.241 178,518 -0.28(-3.24%)
Apr 02, 2020 7.551 8.572 7.551 8.517 184,485 +0.92(+12.11%)
Apr 01, 2020 8.168 8.793 7.561 7.597 227,908 -0.84(-9.92%)
Mar 31, 2020 8.103 8.897 8.103 8.434 216,556 +0.19(+2.34%)
Mar 30, 2020 8.002 8.241 7.202 8.241 536,311 +0.34(+4.31%)
Mar 27, 2020 8.379 8.379 7.772 7.901 90,237 -0.55(-6.53%)
Mar 26, 2020 6.779 8.563 6.779 8.453 129,501 +0.25(+3.03%)
Mar 25, 2020 7.984 8.554 7.565 8.205 102,920 +0.28(+3.48%)
Mar 24, 2020 7.450 7.956 7.450 7.929 110,087 +0.71(+9.81%)
Mar 23, 2020 6.797 7.349 6.218 7.220 588,613 +0.29(+4.25%)
Mar 20, 2020 7.358 7.607 6.641 6.926 196,240 -0.52(-6.92%)
Mar 19, 2020 7.156 7.653 7.055 7.441 150,365 +0.28(+3.85%)
Mar 18, 2020 7.864 8.140 7.147 7.165 142,297 -0.98(-12.08%)
Mar 17, 2020 7.634 8.195 7.597 8.149 183,070 +0.63(+8.31%)
Mar 16, 2020 8.002 8.140 7.505 7.524 637,792 -0.40(-4.99%)
Mar 13, 2020 7.542 9.115 7.542 7.919 119,048 +0.50(+6.69%)
Mar 12, 2020 7.662 7.929 7.395 7.423 339,415 -0.51(-6.38%)
Mar 11, 2020 8.324 8.324 7.901 7.929 251,510 -0.54(-6.41%)
Mar 10, 2020 8.913 8.931 8.200 8.471 370,852 -0.24(-2.75%)
Mar 09, 2020 9.060 9.106 8.591 8.710 160,850 -0.60(-6.42%)
Mar 06, 2020 8.986 9.317 8.986 9.308 67,732 +0.10(+1.10%)
Mar 05, 2020 9.262 9.419 9.161 9.207 145,000 -0.18(-1.96%)
Mar 04, 2020 9.658 9.704 9.345 9.391 152,138 -0.04(-0.39%)
Mar 03, 2020 9.759 9.888 9.391 9.428 97,901 -0.41(-4.21%)
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.