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 (%)
Jun 28, 2019 9.806 10.09 9.769 9.860 449,518 +0.12(+1.21%)
Jun 27, 2019 9.760 9.760 9.507 9.742 272,963 +0.37(+3.96%)
Jun 26, 2019 9.498 9.579 9.362 9.371 116,037 -0.12(-1.24%)
Jun 25, 2019 9.371 9.525 9.326 9.489 85,760 +0.14(+1.45%)
Jun 24, 2019 9.262 9.543 9.262 9.353 94,704 -0.05(-0.58%)
Jun 21, 2019 9.262 9.560 9.262 9.407 122,816 +0.13(+1.37%)
Jun 20, 2019 9.425 9.443 9.235 9.280 74,167 -0.09(-0.97%)
Jun 19, 2019 9.498 9.606 9.344 9.371 94,987 -0.13(-1.33%)
Jun 18, 2019 9.462 9.625 9.407 9.498 46,729 +0.05(+0.58%)
Jun 17, 2019 9.280 9.588 9.280 9.443 19,258 -0.14(-1.51%)
Jun 14, 2019 9.317 9.616 9.317 9.588 41,748 +0.15(+1.63%)
Jun 13, 2019 9.443 9.498 9.353 9.434 92,156 +0.03(+0.29%)
Jun 12, 2019 9.326 9.552 9.299 9.407 191,343 +0.08(+0.87%)
Jun 11, 2019 9.271 9.389 9.267 9.326 217,166 +0.05(+0.59%)
Jun 10, 2019 9.362 9.552 9.235 9.271 110,157 -0.10(-1.06%)
Jun 07, 2019 9.308 9.389 9.240 9.371 64,721 +0.07(+0.78%)
Jun 06, 2019 9.280 9.353 9.190 9.299 48,465 +0.01(+0.10%)
Jun 05, 2019 9.299 9.353 9.235 9.290 56,556 -0.02(-0.19%)
Jun 04, 2019 9.163 9.353 9.163 9.308 157,790 +0.10(+1.08%)
Jun 03, 2019 9.018 9.280 8.991 9.208 89,144 +0.20(+2.21%)
May 31, 2019 9.027 9.199 9.000 9.009 73,447 -0.09(-1.00%)
May 30, 2019 9.172 9.253 9.054 9.099 146,080 -0.05(-0.59%)
May 29, 2019 9.099 9.199 9.099 9.154 57,435 -0.02(-0.20%)
May 28, 2019 9.190 9.416 9.136 9.172 96,042 -0.01(-0.10%)
May 24, 2019 9.099 9.317 9.072 9.181 103,488 +0.12(+1.30%)
May 23, 2019 9.090 9.407 8.982 9.063 94,033 -0.08(-0.89%)
May 22, 2019 9.199 9.330 9.113 9.145 57,712 -0.09(-0.98%)
May 21, 2019 9.326 9.326 9.226 9.235 66,286 -0.04(-0.39%)
May 20, 2019 9.172 9.389 9.154 9.271 64,158 +0.09(+0.99%)
May 17, 2019 9.145 9.398 9.145 9.181 61,077 -0.01(-0.10%)
May 16, 2019 9.244 9.335 9.163 9.190 91,342 -0.05(-0.49%)
May 15, 2019 9.244 9.339 9.226 9.235 62,457 -0.06(-0.68%)
May 14, 2019 9.371 9.416 9.299 9.299 47,571 -0.05(-0.48%)
May 13, 2019 9.244 9.434 9.244 9.344 61,782 -0.05(-0.48%)
May 10, 2019 9.190 9.416 9.190 9.389 84,602 -0.03(-0.29%)
May 09, 2019 9.362 9.425 9.326 9.416 62,431 +0.01(+0.10%)
May 08, 2019 9.371 9.679 9.335 9.407 62,425 +0.04(+0.46%)
May 07, 2019 9.274 9.436 9.274 9.364 124,271 +0.05(+0.48%)
May 06, 2019 9.346 9.499 8.779 9.319 333,207 -0.14(-1.43%)
May 03, 2019 9.508 9.535 9.337 9.454 113,059 +0.02(+0.19%)
May 02, 2019 9.427 9.549 9.346 9.436 46,029 +0.04(+0.38%)
May 01, 2019 9.508 9.508 8.774 9.400 184,611 -0.08(-0.85%)
Apr 30, 2019 9.823 9.904 9.481 9.481 190,677 -0.16(-1.68%)
Apr 29, 2019 9.517 9.670 9.446 9.643 44,122 +0.13(+1.32%)
Apr 26, 2019 9.490 9.616 9.490 9.517 20,879 +0.03(+0.28%)
Apr 25, 2019 9.607 9.607 9.220 9.490 18,554 -0.19(-1.95%)
Apr 24, 2019 9.490 9.715 9.481 9.679 33,274 +0.15(+1.61%)
Apr 23, 2019 9.499 9.697 9.472 9.526 82,977 +0.06(+0.67%)
Apr 22, 2019 9.571 9.652 9.427 9.463 16,014 -0.12(-1.22%)
Apr 18, 2019 9.634 9.706 9.526 9.580 32,873 -0.13(-1.30%)
Apr 17, 2019 9.742 9.832 9.670 9.706 20,331 -0.01(-0.09%)
Apr 16, 2019 9.571 9.733 9.562 9.715 17,754 +0.17(+1.79%)
Apr 15, 2019 9.589 9.625 9.432 9.544 70,950 -0.11(-1.12%)
Apr 12, 2019 9.688 9.750 9.562 9.652 28,209 +0.03(+0.28%)
Apr 11, 2019 9.742 9.774 9.621 9.625 24,060 -0.08(-0.83%)
Apr 10, 2019 9.526 9.715 9.526 9.706 27,874 +0.19(+1.99%)
Apr 09, 2019 9.697 9.706 9.517 9.517 44,096 -0.19(-1.95%)
Apr 08, 2019 9.661 9.760 9.652 9.706 23,663 +0.02(+0.19%)
Apr 05, 2019 9.571 9.706 9.571 9.688 20,101 +0.13(+1.32%)
Apr 04, 2019 9.526 9.625 9.445 9.562 51,301 +0.05(+0.47%)
Apr 03, 2019 9.499 9.625 9.459 9.517 30,481 +0.11(+1.15%)
Apr 02, 2019 9.319 9.436 9.292 9.409 31,116 +0.05(+0.58%)
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.