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 (%)
Feb 29, 2024 9.150 0 +0.05(+0.55%)
Feb 28, 2024 9.030 9.180 9.030 9.100 32,421 -0.03(-0.33%)
Feb 27, 2024 9.060 9.250 8.920 9.130 17,301 +0.06(+0.66%)
Feb 26, 2024 9.290 9.340 9.020 9.070 36,537 -0.23(-2.47%)
Feb 23, 2024 9.210 9.420 9.210 9.300 16,562 -0.01(-0.11%)
Feb 22, 2024 9.270 9.400 9.190 9.310 23,101 -0.05(-0.53%)
Feb 21, 2024 9.420 9.420 9.350 9.360 16,237 -0.10(-1.06%)
Feb 20, 2024 9.450 9.620 9.450 9.460 54,852 -0.15(-1.56%)
Feb 16, 2024 9.650 9.650 9.460 9.610 11,708 -0.11(-1.13%)
Feb 15, 2024 9.400 9.740 9.400 9.720 32,345 +0.47(+5.08%)
Feb 14, 2024 9.080 9.300 9.050 9.250 36,023 +0.23(+2.55%)
Feb 13, 2024 9.190 9.230 8.960 9.020 55,027 -0.59(-6.14%)
Feb 12, 2024 9.340 9.770 9.340 9.610 30,832 +0.22(+2.34%)
Feb 09, 2024 9.220 9.430 9.170 9.390 32,014 +0.10(+1.08%)
Feb 08, 2024 9.280 9.290 9.160 9.290 16,555 +0.09(+0.98%)
Feb 07, 2024 9.220 9.225 8.910 9.200 35,584 -0.04(-0.43%)
Feb 06, 2024 9.130 9.330 9.130 9.240 36,575 +0.02(+0.22%)
Feb 05, 2024 9.250 9.310 9.120 9.220 21,135 -0.17(-1.81%)
Feb 02, 2024 9.350 9.530 9.345 9.390 26,879 -0.05(-0.53%)
Feb 01, 2024 9.550 9.560 9.060 9.440 36,339 -0.16(-1.67%)
Jan 31, 2024 10.11 10.12 9.600 9.600 77,741 -0.48(-4.76%)
Jan 30, 2024 9.890 10.08 9.890 10.08 6,967 +0.12(+1.20%)
Jan 29, 2024 10.09 10.16 9.940 9.960 19,304 -0.16(-1.58%)
Jan 26, 2024 9.960 10.12 9.790 10.12 5,286 +0.15(+1.50%)
Jan 25, 2024 10.01 10.01 9.680 9.970 14,702 +0.12(+1.22%)
Jan 24, 2024 9.830 10.00 9.760 9.850 12,846 +0.12(+1.23%)
Jan 23, 2024 10.04 10.04 9.681 9.730 14,219 -0.26(-2.60%)
Jan 22, 2024 9.770 10.09 9.750 9.990 9,725 +0.24(+2.46%)
Jan 19, 2024 9.580 9.750 9.450 9.750 35,472 +0.20(+2.09%)
Jan 18, 2024 9.610 9.610 9.360 9.550 16,038 +0.06(+0.63%)
Jan 17, 2024 9.600 9.840 9.323 9.490 23,525 -0.29(-2.97%)
Jan 16, 2024 9.920 10.08 9.780 9.780 15,436 -0.30(-2.98%)
Jan 12, 2024 10.13 10.26 10.00 10.08 11,694 +0.01(+0.10%)
Jan 11, 2024 10.08 10.21 9.990 10.07 9,843 -0.13(-1.27%)
Jan 10, 2024 10.14 10.25 9.952 10.20 14,855 +0.02(+0.20%)
Jan 09, 2024 10.16 10.34 10.10 10.18 69,074 -0.12(-1.17%)
Jan 08, 2024 10.18 10.35 10.09 10.30 83,166 +0.15(+1.48%)
Jan 05, 2024 10.11 10.35 10.08 10.15 36,646 -0.10(-0.98%)
Jan 04, 2024 10.21 10.38 10.17 10.25 32,892 +0.02(+0.20%)
Jan 03, 2024 10.66 10.66 10.23 10.23 31,999 -0.43(-4.03%)
Jan 02, 2024 10.72 10.92 10.50 10.66 40,442 -0.05(-0.47%)
Dec 29, 2023 10.95 10.95 10.64 10.71 13,238 -0.28(-2.55%)
Dec 28, 2023 10.86 11.00 10.81 10.99 23,476 -0.01(-0.09%)
Dec 27, 2023 11.06 11.11 10.88 11.00 18,462 -0.08(-0.72%)
Dec 26, 2023 9.990 11.14 9.990 11.08 20,863 +0.33(+3.07%)
Dec 22, 2023 10.60 10.80 10.54 10.75 12,347 +0.19(+1.80%)
Dec 21, 2023 10.50 10.63 10.42 10.56 33,337 +0.08(+0.76%)
Dec 20, 2023 10.61 10.78 10.46 10.48 30,864 -0.12(-1.13%)
Dec 19, 2023 10.32 10.72 10.32 10.60 29,851 +0.27(+2.61%)
Dec 18, 2023 10.48 10.55 10.22 10.33 33,709 -0.14(-1.34%)
Dec 15, 2023 10.37 10.51 9.970 10.47 176,583 +0.08(+0.77%)
Dec 14, 2023 10.27 10.71 10.10 10.39 41,532 +0.46(+4.63%)
Dec 13, 2023 9.470 10.55 9.330 9.930 212,942 +0.46(+4.86%)
Dec 12, 2023 9.650 9.838 9.470 9.470 31,389 -0.13(-1.35%)
Dec 11, 2023 9.780 9.830 9.590 9.600 43,278 -0.22(-2.24%)
Dec 08, 2023 9.750 10.00 9.630 9.820 30,007 +0.07(+0.72%)
Dec 07, 2023 9.460 9.750 9.430 9.750 19,316 +0.30(+3.17%)
Dec 06, 2023 9.360 9.750 9.360 9.450 31,174 +0.14(+1.50%)
Dec 05, 2023 9.270 9.420 9.260 9.310 8,244 -0.03(-0.32%)
Dec 04, 2023 9.050 9.390 9.050 9.340 22,692 +0.22(+2.41%)
Dec 01, 2023 8.580 9.130 8.580 9.120 34,877 +0.55(+6.42%)
Nov 30, 2023 8.630 8.810 8.500 8.570 63,351 -0.06(-0.70%)
Nov 29, 2023 8.730 9.010 8.610 8.630 137,856 +0.01(+0.12%)
Nov 28, 2023 8.640 8.725 8.570 8.620 25,697 -0.05(-0.58%)
Nov 27, 2023 8.790 8.790 8.600 8.670 60,163 -0.18(-2.03%)
Nov 24, 2023 8.720 8.850 8.720 8.850 4,399 +0.07(+0.80%)
Nov 22, 2023 8.780 8.850 8.690 8.780 9,839 +0.06(+0.69%)
Nov 21, 2023 8.780 8.950 8.690 8.720 24,852 -0.19(-2.13%)
Nov 20, 2023 8.990 9.000 8.910 8.910 20,973 -0.04(-0.45%)
Nov 17, 2023 9.000 9.080 8.910 8.950 55,399 -0.05(-0.56%)
Nov 16, 2023 9.080 9.080 8.995 9.000 51,702 -0.16(-1.75%)
Nov 15, 2023 9.310 9.480 9.160 9.160 15,649 -0.07(-0.76%)
Nov 14, 2023 8.560 9.230 8.560 9.230 37,809 +0.80(+9.49%)
Nov 13, 2023 8.200 8.460 8.200 8.430 34,597 +0.10(+1.20%)
Nov 10, 2023 8.310 8.350 8.190 8.330 17,885 +0.01(+0.12%)
Nov 09, 2023 8.480 8.480 8.280 8.320 15,443 -0.13(-1.54%)
Nov 08, 2023 8.560 8.560 8.390 8.450 16,264 -0.22(-2.54%)
Nov 07, 2023 8.740 8.800 8.592 8.670 16,227 -0.11(-1.25%)
Nov 06, 2023 8.860 8.860 8.730 8.780 12,799 -0.03(-0.34%)
Nov 03, 2023 8.920 9.050 8.810 8.810 44,977 +0.14(+1.61%)
Nov 02, 2023 8.140 8.670 8.140 8.670 12,874 +0.52(+6.38%)
Nov 01, 2023 8.030 8.220 8.030 8.150 18,291 +0.01(+0.12%)
Oct 31, 2023 7.980 8.160 7.940 8.140 12,596 +0.10(+1.24%)
Oct 30, 2023 8.020 8.120 7.947 8.040 14,943 +0.01(+0.12%)
Oct 27, 2023 8.080 8.110 7.880 8.030 9,784 -0.08(-0.99%)
Oct 26, 2023 8.120 8.220 8.020 8.110 15,332 +0.07(+0.87%)
Oct 25, 2023 7.810 8.070 7.730 8.040 36,364 +0.04(+0.50%)
Oct 24, 2023 8.010 8.070 7.840 8.000 11,965 -0.06(-0.74%)
Oct 23, 2023 8.180 8.270 8.030 8.060 11,565 -0.05(-0.62%)
Oct 20, 2023 8.380 8.380 8.070 8.110 20,744 -0.18(-2.17%)
Oct 19, 2023 8.280 8.392 8.220 8.290 14,366 -0.02(-0.24%)
Oct 18, 2023 8.600 8.600 8.290 8.310 22,026 -0.40(-4.59%)
Oct 17, 2023 8.640 8.840 8.630 8.710 20,585 +0.18(+2.11%)
Oct 16, 2023 8.410 8.600 8.405 8.530 16,864 +0.23(+2.77%)
Oct 13, 2023 8.600 8.605 8.280 8.300 22,366 -0.36(-4.16%)
Oct 12, 2023 8.630 8.670 8.580 8.660 11,171 -0.07(-0.80%)
Oct 11, 2023 8.870 8.890 8.690 8.730 20,580 -0.03(-0.34%)
Oct 10, 2023 8.730 8.826 8.730 8.760 15,342 +0.07(+0.81%)
Oct 09, 2023 8.640 8.800 8.640 8.690 9,282 +0.04(+0.46%)
Oct 06, 2023 8.380 8.690 8.380 8.650 16,941 +0.19(+2.25%)
Oct 05, 2023 8.280 8.460 8.280 8.460 22,408 +0.16(+1.93%)
Oct 04, 2023 8.170 8.300 8.144 8.300 19,746 +0.10(+1.22%)
Oct 03, 2023 8.350 8.350 8.160 8.200 22,045 -0.16(-1.91%)
Oct 02, 2023 8.470 8.470 8.310 8.360 14,937 -0.04(-0.48%)
Sep 29, 2023 8.450 8.540 8.395 8.400 17,358 +0.02(+0.24%)
Sep 28, 2023 8.340 8.450 8.320 8.380 19,593 +0.13(+1.58%)
Sep 27, 2023 8.420 8.420 8.130 8.250 25,471 -0.02(-0.24%)
Sep 26, 2023 8.360 8.465 8.270 8.270 15,559 -0.13(-1.55%)
Sep 25, 2023 8.290 8.420 8.340 8.400 17,995 +0.12(+1.45%)
Sep 22, 2023 8.400 8.400 8.260 8.280 12,144 -0.13(-1.55%)
Sep 21, 2023 8.370 8.489 8.360 8.410 20,027 -0.04(-0.47%)
Sep 20, 2023 8.560 8.640 8.436 8.450 11,080 -0.05(-0.59%)
Sep 19, 2023 8.590 8.600 8.490 8.500 13,280 -0.09(-1.05%)
Sep 18, 2023 8.570 8.650 8.460 8.590 18,257 -0.02(-0.23%)
Sep 15, 2023 8.880 8.880 8.520 8.610 191,882 -0.26(-2.93%)
Sep 14, 2023 8.770 8.880 8.770 8.870 10,605 +0.25(+2.90%)
Sep 13, 2023 8.670 8.695 8.540 8.620 13,974 -0.09(-1.03%)
Sep 12, 2023 8.650 8.800 8.619 8.710 6,788 +0.02(+0.23%)
Sep 11, 2023 8.760 8.840 8.690 8.690 9,309 -0.10(-1.14%)
Sep 08, 2023 8.690 8.810 8.670 8.790 13,380 +0.09(+1.03%)
Sep 07, 2023 8.600 8.755 8.570 8.700 59,361 -0.06(-0.68%)
Sep 06, 2023 9.000 9.060 8.730 8.760 20,436 -0.30(-3.31%)
Sep 05, 2023 9.190 9.190 9.010 9.060 12,104 -0.21(-2.27%)
Sep 01, 2023 9.140 9.350 9.140 9.270 33,708 +0.18(+1.98%)
Aug 31, 2023 9.080 9.100 9.025 9.090 21,883 +0.03(+0.33%)
Aug 30, 2023 9.100 9.170 9.000 9.060 30,788 -0.08(-0.88%)
Aug 29, 2023 9.050 9.140 9.050 9.140 9,448 +0.08(+0.88%)
Aug 28, 2023 8.950 9.100 8.950 9.060 9,146 +0.13(+1.46%)
Aug 25, 2023 9.090 9.090 8.900 8.930 9,945 -0.11(-1.22%)
Aug 24, 2023 9.070 9.140 8.960 9.040 16,811 -0.03(-0.33%)
Aug 23, 2023 8.980 9.160 8.962 9.070 15,425 +0.01(+0.11%)
Aug 22, 2023 9.320 9.320 9.050 9.060 10,910 -0.31(-3.31%)
Aug 21, 2023 9.600 9.600 9.370 9.370 12,760 -0.21(-2.19%)
Aug 18, 2023 9.290 9.620 9.290 9.580 29,833 +0.14(+1.48%)
Aug 17, 2023 9.410 9.530 9.385 9.440 16,762 +0.04(+0.43%)
Aug 16, 2023 9.715 9.715 9.400 9.400 15,374 -0.30(-3.09%)
Aug 15, 2023 9.820 9.920 9.670 9.700 17,959 -0.25(-2.51%)
Aug 14, 2023 10.00 10.03 9.830 9.950 10,547 -0.07(-0.70%)
Aug 11, 2023 10.00 10.10 9.970 10.02 12,262 +0.01(+0.10%)
Aug 10, 2023 10.10 10.20 9.960 10.01 14,316 -0.04(-0.40%)
Aug 09, 2023 10.11 10.11 10.00 10.05 14,580 -0.14(-1.37%)
Aug 08, 2023 10.22 10.22 9.940 10.19 16,376 -0.21(-2.02%)
Aug 07, 2023 10.23 10.45 10.23 10.40 10,386 +0.15(+1.46%)
Aug 04, 2023 10.35 10.37 10.25 10.25 10,457 +0.02(+0.20%)
Aug 03, 2023 10.08 10.31 10.08 10.23 25,891 +0.10(+0.99%)
Aug 02, 2023 10.08 10.15 9.970 10.13 12,299 -0.04(-0.39%)
Aug 01, 2023 10.20 10.22 10.07 10.17 18,859 -0.13(-1.26%)
Jul 31, 2023 10.48 10.49 10.20 10.30 19,226 -0.09(-0.87%)
Jul 28, 2023 10.32 10.41 10.32 10.39 6,078 +0.10(+0.97%)
Jul 27, 2023 10.56 10.58 10.20 10.29 34,842 -0.18(-1.72%)
Jul 26, 2023 9.980 10.55 9.980 10.47 22,390 +0.47(+4.70%)
Jul 25, 2023 9.960 10.23 9.960 10.00 20,061 -0.03(-0.30%)
Jul 24, 2023 10.05 10.10 10.01 10.03 9,072 +0.19(+1.93%)
Jul 21, 2023 9.890 10.01 9.800 9.840 34,131 -0.07(-0.71%)
Jul 20, 2023 10.00 10.07 9.790 9.910 16,651 -0.16(-1.59%)
Jul 19, 2023 9.630 10.09 9.576 10.07 26,784 +0.38(+3.92%)
Jul 18, 2023 9.380 9.690 9.380 9.690 9,682 +0.31(+3.30%)
Jul 17, 2023 8.870 9.460 8.870 9.380 29,046 +0.45(+5.04%)
Jul 14, 2023 9.360 9.360 8.900 8.930 22,982 -0.36(-3.88%)
Jul 13, 2023 9.230 9.360 9.230 9.290 10,062 +0.13(+1.42%)
Jul 12, 2023 9.260 9.320 9.090 9.160 22,212 +0.07(+0.77%)
Jul 11, 2023 9.020 9.170 9.020 9.090 13,248 +0.08(+0.89%)
Jul 10, 2023 8.900 9.160 8.880 9.010 12,140 +0.08(+0.90%)
Jul 07, 2023 8.700 8.970 8.700 8.930 31,896 +0.26(+3.00%)
Jul 06, 2023 8.700 8.700 8.480 8.670 53,217 -0.21(-2.36%)
Jul 05, 2023 8.980 9.080 8.850 8.880 20,825 -0.20(-2.20%)
Jul 03, 2023 8.890 9.130 8.890 9.080 8,872 +0.16(+1.79%)
Jun 30, 2023 9.120 9.120 8.870 8.920 80,550 -0.14(-1.55%)
Jun 29, 2023 9.040 9.100 8.940 9.060 13,896 +0.12(+1.34%)
Jun 28, 2023 9.020 9.195 8.840 8.940 12,921 -0.11(-1.22%)
Jun 27, 2023 8.950 9.125 8.905 9.050 65,258 +0.09(+1.00%)
Jun 26, 2023 9.110 9.190 8.920 8.960 78,179 -0.11(-1.21%)
Jun 23, 2023 8.640 9.210 8.600 9.070 687,021 +0.27(+3.07%)
Jun 22, 2023 9.010 9.010 8.780 8.800 45,192 -0.26(-2.87%)
Jun 21, 2023 9.280 9.300 9.040 9.060 31,779 -0.30(-3.21%)
Jun 20, 2023 9.510 9.510 9.290 9.360 36,727 -0.16(-1.68%)
Jun 16, 2023 9.730 9.730 9.410 9.520 111,541 -0.13(-1.35%)
Jun 15, 2023 9.510 9.660 9.500 9.650 31,131 +1.31(+15.71%)
May 08, 2023 8.680 8.680 8.320 8.340 38,355 -0.21(-2.46%)
May 05, 2023 8.350 8.590 8.270 8.550 36,072 +0.36(+4.40%)
May 04, 2023 8.230 8.313 7.820 8.190 70,560 -0.17(-2.03%)
May 03, 2023 8.390 8.750 8.350 8.360 38,601 -0.02(-0.24%)
May 02, 2023 8.770 8.785 8.180 8.380 52,847 -0.54(-6.05%)
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.