Skip to main content
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 (%)
Oct 31, 2019 10.52 10.58 10.43 10.53 24,363 -0.07(-0.69%)
Oct 30, 2019 10.68 10.68 10.55 10.61 23,609 -0.13(-1.19%)
Oct 29, 2019 10.77 10.92 10.71 10.73 24,748 -0.09(-0.84%)
Oct 28, 2019 10.42 10.89 10.42 10.82 19,347 +0.40(+3.84%)
Oct 25, 2019 10.09 10.54 10.09 10.42 15,487 +0.28(+2.78%)
Oct 24, 2019 10.10 10.19 10.10 10.14 17,625 +0.13(+1.27%)
Oct 23, 2019 9.905 10.01 9.896 10.01 12,048 -0.08(-0.81%)
Oct 22, 2019 10.04 10.22 10.04 10.10 10,836 -0.02(-0.18%)
Oct 21, 2019 10.01 10.14 9.933 10.11 24,458 +0.14(+1.37%)
Oct 18, 2019 9.951 10.07 9.951 9.978 26,800 -0.05(-0.54%)
Oct 17, 2019 10.03 10.03 9.796 10.03 34,290 +0.00(+0.00%)
Oct 16, 2019 10.03 10.06 9.996 10.03 13,411 +0.02(+0.18%)
Oct 15, 2019 9.942 10.12 9.905 10.01 23,115 +0.09(+0.92%)
Oct 14, 2019 10.10 10.20 9.851 9.924 8,630 -0.15(-1.45%)
Oct 11, 2019 9.960 10.23 9.960 10.07 28,448 +0.25(+2.50%)
Oct 10, 2019 9.915 9.969 9.769 9.823 16,363 -0.03(-0.28%)
Oct 09, 2019 9.805 9.951 9.796 9.851 14,256 +0.04(+0.37%)
Oct 08, 2019 9.696 9.869 9.669 9.814 20,866 +0.00(+0.00%)
Oct 07, 2019 9.787 9.860 9.760 9.814 37,694 +0.00(+0.00%)
Oct 04, 2019 9.960 9.960 9.787 9.814 15,047 -0.06(-0.65%)
Oct 03, 2019 9.869 10.01 9.787 9.878 20,269 -0.07(-0.73%)
Oct 02, 2019 10.03 10.15 9.933 9.951 20,277 -0.15(-1.44%)
Oct 01, 2019 10.42 10.46 10.04 10.10 32,146 -0.22(-2.12%)
Sep 30, 2019 10.20 10.43 10.11 10.32 25,750 +0.12(+1.16%)
Sep 27, 2019 10.41 10.43 10.20 10.20 27,020 -0.14(-1.32%)
Sep 26, 2019 10.38 10.46 10.32 10.33 18,136 -0.11(-1.05%)
Sep 25, 2019 10.40 10.52 10.23 10.44 27,351 +0.07(+0.70%)
Sep 24, 2019 10.38 10.38 10.24 10.37 67,508 -0.09(-0.87%)
Sep 23, 2019 10.31 10.52 10.22 10.46 26,142 +0.06(+0.61%)
Sep 20, 2019 10.26 10.42 10.19 10.40 139,825 +0.10(+0.97%)
Sep 19, 2019 10.46 10.52 10.25 10.30 30,765 -0.11(-1.05%)
Sep 18, 2019 10.31 10.51 10.19 10.41 29,346 +0.13(+1.24%)
Sep 17, 2019 10.32 10.39 10.11 10.28 17,759 -0.11(-1.05%)
Sep 16, 2019 10.47 10.58 10.35 10.39 21,483 -0.13(-1.21%)
Sep 13, 2019 10.60 10.60 10.51 10.52 36,466 +0.03(+0.26%)
Sep 12, 2019 10.27 10.58 10.06 10.49 49,024 +0.20(+1.95%)
Sep 11, 2019 10.10 10.33 10.08 10.29 26,405 +0.24(+2.35%)
Sep 10, 2019 9.878 10.12 9.723 10.05 32,915 +0.22(+2.22%)
Sep 09, 2019 9.751 9.928 9.605 9.833 41,176 +0.16(+1.69%)
Sep 06, 2019 9.687 9.723 9.632 9.669 18,562 -0.01(-0.09%)
Sep 05, 2019 9.614 9.842 9.569 9.678 38,821 +0.22(+2.31%)
Sep 04, 2019 9.487 9.550 9.314 9.459 116,150 +0.06(+0.68%)
Sep 03, 2019 9.450 9.537 9.332 9.396 51,998 -0.13(-1.34%)
Aug 30, 2019 9.559 9.559 9.487 9.523 33,940 -0.06(-0.66%)
Aug 29, 2019 9.669 9.728 9.559 9.587 51,231 +0.00(+0.00%)
Aug 28, 2019 9.528 9.751 9.528 9.587 31,120 +0.09(+0.96%)
Aug 27, 2019 9.751 9.751 9.487 9.496 55,129 -0.20(-2.07%)
Aug 26, 2019 9.623 9.705 9.596 9.696 28,338 +0.17(+1.82%)
Aug 23, 2019 9.742 9.742 9.523 9.523 74,580 -0.13(-1.32%)
Aug 22, 2019 9.705 9.742 9.650 9.650 12,773 -0.03(-0.28%)
Aug 21, 2019 9.696 9.787 9.650 9.678 16,062 -0.06(-0.65%)
Aug 20, 2019 9.678 9.833 9.632 9.742 38,230 +0.05(+0.47%)
Aug 19, 2019 9.915 9.915 9.678 9.696 27,388 -0.11(-1.11%)
Aug 16, 2019 9.341 9.805 9.341 9.805 70,296 +0.52(+5.59%)
Aug 15, 2019 9.423 9.423 9.277 9.286 47,486 -0.12(-1.26%)
Aug 14, 2019 9.459 9.523 9.377 9.405 31,707 -0.16(-1.71%)
Aug 13, 2019 9.559 9.687 9.532 9.569 12,200 -0.02(-0.19%)
Aug 12, 2019 9.450 9.614 9.450 9.587 31,272 +0.05(+0.57%)
Aug 09, 2019 9.578 9.705 9.514 9.532 24,933 -0.06(-0.66%)
Aug 08, 2019 9.405 9.660 9.405 9.596 34,499 +0.20(+2.13%)
Aug 07, 2019 9.314 9.459 9.314 9.396 33,251 -0.07(-0.70%)
Aug 06, 2019 9.389 9.516 9.280 9.462 25,768 +0.07(+0.77%)
Aug 05, 2019 9.588 9.616 9.299 9.389 46,089 -0.32(-3.26%)
Aug 02, 2019 9.869 9.978 9.706 9.706 20,874 -0.15(-1.56%)
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.