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 (%)
Nov 30, 2018 9.390 9.421 9.309 9.309 114,955 -0.08(-0.86%)
Nov 29, 2018 9.435 9.551 9.363 9.390 86,214 +0.00(+0.00%)
Nov 28, 2018 9.596 9.596 9.238 9.390 79,363 +0.00(+0.00%)
Nov 27, 2018 9.650 9.650 9.336 9.390 129,831 -0.06(-0.66%)
Nov 26, 2018 8.987 9.721 8.987 9.453 182,943 +0.74(+8.53%)
Nov 23, 2018 8.817 8.817 8.611 8.710 15,640 -0.08(-0.92%)
Nov 21, 2018 8.790 8.790 8.790 0 -0.18(-2.00%)
Nov 20, 2018 8.754 9.050 8.566 8.969 48,467 +0.16(+1.83%)
Nov 19, 2018 8.745 9.032 8.745 8.808 14,715 +0.06(+0.72%)
Nov 16, 2018 8.799 8.853 8.665 8.745 21,449 -0.08(-0.91%)
Nov 15, 2018 8.647 8.871 8.620 8.826 25,306 +0.15(+1.75%)
Nov 14, 2018 8.915 8.942 8.647 8.674 23,364 -0.18(-2.02%)
Nov 13, 2018 8.817 9.050 8.728 8.853 34,453 +0.06(+0.71%)
Nov 12, 2018 8.665 8.844 8.575 8.790 57,340 +0.13(+1.55%)
Nov 09, 2018 8.656 8.817 8.620 8.656 24,912 -0.04(-0.51%)
Nov 08, 2018 8.549 8.777 8.459 8.701 107,921 -0.01(-0.10%)
Nov 07, 2018 8.531 8.811 8.450 8.710 26,846 +0.21(+2.53%)
Nov 06, 2018 8.557 8.593 8.432 8.495 27,355 -0.02(-0.21%)
Nov 05, 2018 8.549 8.638 8.477 8.513 46,434 -0.05(-0.63%)
Nov 02, 2018 8.683 8.728 8.540 8.566 92,947 -0.06(-0.75%)
Nov 01, 2018 8.614 8.631 8.542 8.631 32,407 +0.03(+0.31%)
Oct 31, 2018 8.889 8.889 8.533 8.605 40,594 -0.18(-2.03%)
Oct 30, 2018 8.783 8.916 8.685 8.783 40,713 -0.13(-1.50%)
Oct 29, 2018 8.809 8.965 8.614 8.916 31,265 +0.19(+2.14%)
Oct 26, 2018 8.685 9.093 8.298 8.729 211,839 +0.45(+5.48%)
Oct 25, 2018 8.275 8.409 8.213 8.275 256,107 +0.00(+0.00%)
Oct 24, 2018 8.667 8.702 8.266 8.275 148,277 -0.36(-4.12%)
Oct 23, 2018 8.391 8.711 8.373 8.631 56,414 +0.13(+1.57%)
Oct 22, 2018 8.756 8.756 8.462 8.498 33,888 -0.23(-2.65%)
Oct 19, 2018 8.756 8.827 8.578 8.729 98,446 -0.04(-0.41%)
Oct 18, 2018 9.014 9.023 8.738 8.765 48,741 -0.26(-2.86%)
Oct 17, 2018 9.023 9.130 8.889 9.023 50,707 -0.02(-0.20%)
Oct 16, 2018 8.961 9.058 8.720 9.041 70,000 +0.12(+1.40%)
Oct 15, 2018 8.836 8.969 8.676 8.916 131,830 +0.08(+0.91%)
Oct 12, 2018 9.236 9.236 8.809 8.836 191,947 -0.28(-3.12%)
Oct 11, 2018 9.352 9.435 9.112 9.121 80,896 -0.27(-2.84%)
Oct 10, 2018 9.566 9.708 9.388 9.388 134,119 -0.19(-1.95%)
Oct 09, 2018 9.726 9.815 9.512 9.575 49,487 -0.14(-1.47%)
Oct 08, 2018 9.628 9.788 9.592 9.717 31,367 +0.09(+0.92%)
Oct 05, 2018 9.699 9.726 9.503 9.628 32,141 -0.06(-0.64%)
Oct 04, 2018 9.886 9.904 9.690 9.690 23,184 -0.12(-1.27%)
Oct 03, 2018 9.717 9.859 9.610 9.815 50,716 +0.11(+1.10%)
Oct 02, 2018 9.708 9.744 9.592 9.708 65,363 +0.03(+0.28%)
Oct 01, 2018 9.797 9.841 9.610 9.681 89,997 +0.00(+0.00%)
Sep 28, 2018 9.690 9.806 9.628 9.681 80,465 -0.04(-0.37%)
Sep 27, 2018 9.681 9.726 9.610 9.717 53,747 +0.03(+0.28%)
Sep 26, 2018 9.690 9.886 9.637 9.690 88,573 -0.01(-0.09%)
Sep 25, 2018 9.797 9.904 9.619 9.699 91,465 -0.07(-0.73%)
Sep 24, 2018 9.966 10.02 9.566 9.770 157,467 -0.23(-2.31%)
Sep 21, 2018 10.29 10.43 10.00 10.00 677,998 -0.28(-2.77%)
Sep 20, 2018 10.01 10.44 9.744 10.29 384,489 +0.26(+2.57%)
Sep 19, 2018 10.05 10.12 9.939 10.03 69,023 +0.11(+1.08%)
Sep 18, 2018 10.09 10.13 9.877 9.922 81,691 -0.03(-0.27%)
Sep 17, 2018 10.46 10.46 9.930 9.948 82,213 -0.24(-2.36%)
Sep 14, 2018 10.13 10.26 10.06 10.19 32,478 +0.08(+0.79%)
Sep 13, 2018 10.50 10.59 10.04 10.11 77,560 -0.28(-2.66%)
Sep 12, 2018 10.85 10.85 10.34 10.38 125,623 -0.49(-4.50%)
Sep 11, 2018 10.94 11.09 10.78 10.87 168,613 -0.07(-0.65%)
Sep 10, 2018 10.67 10.95 10.36 10.94 327,437 +0.31(+2.93%)
Sep 07, 2018 10.49 10.65 10.34 10.63 131,374 +0.12(+1.19%)
Sep 06, 2018 10.47 10.53 10.26 10.51 67,907 +0.11(+1.03%)
Sep 05, 2018 10.33 10.43 10.24 10.40 68,304 +0.04(+0.34%)
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.