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 (%)
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%)
Mar 02, 2020 9.566 9.869 9.529 9.842 42,321 +0.25(+2.59%)
Feb 28, 2020 9.216 9.621 9.216 9.593 139,161 -0.03(-0.29%)
Feb 27, 2020 9.649 9.920 9.593 9.621 65,967 -0.26(-2.61%)
Feb 26, 2020 9.833 9.925 9.777 9.879 39,193 +0.11(+1.13%)
Feb 25, 2020 9.777 9.777 9.658 9.768 52,567 -0.04(-0.38%)
Feb 24, 2020 9.796 9.860 9.777 9.805 34,224 -0.19(-1.93%)
Feb 21, 2020 10.05 10.05 9.869 9.998 26,745 -0.03(-0.27%)
Feb 20, 2020 9.998 10.11 9.980 10.03 6,268 -0.03(-0.27%)
Feb 19, 2020 10.06 10.13 10.01 10.05 21,478 +0.08(+0.83%)
Feb 18, 2020 9.934 10.08 9.897 9.971 33,853 -0.02(-0.18%)
Feb 14, 2020 10.03 10.13 9.925 9.989 51,098 -0.11(-1.09%)
Feb 13, 2020 10.08 10.12 10.08 10.10 6,325 -0.01(-0.09%)
Feb 12, 2020 10.04 10.14 10.03 10.11 13,656 +0.07(+0.73%)
Feb 11, 2020 10.06 10.30 10.03 10.03 9,072 -0.09(-0.91%)
Feb 10, 2020 9.980 10.13 9.980 10.13 11,141 +0.08(+0.82%)
Feb 07, 2020 9.925 10.06 9.925 10.04 24,353 +0.01(+0.09%)
Feb 06, 2020 10.08 10.11 9.952 10.03 56,304 -0.00(-0.02%)
Feb 05, 2020 10.00 10.08 9.937 10.04 18,525 +0.11(+1.11%)
Feb 04, 2020 10.25 10.25 9.900 9.927 8,906 -0.19(-1.90%)
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.