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 (%)
Jul 31, 2020 8.905 8.942 8.683 8.858 41,592 -0.13(-1.44%)
Jul 30, 2020 8.849 9.192 8.784 8.988 48,360 +0.06(+0.62%)
Jul 29, 2020 8.720 8.983 8.523 8.932 45,586 +0.30(+3.43%)
Jul 28, 2020 8.618 8.784 8.599 8.636 62,974 -0.07(-0.85%)
Jul 27, 2020 8.895 9.182 8.673 8.710 23,558 -0.21(-2.39%)
Jul 24, 2020 9.108 9.108 8.868 8.923 33,382 -0.15(-1.63%)
Jul 23, 2020 8.997 9.118 8.942 9.071 35,007 +0.07(+0.82%)
Jul 22, 2020 9.081 9.099 8.923 8.997 31,084 -0.17(-1.82%)
Jul 21, 2020 8.812 9.169 8.812 9.164 45,546 +0.44(+4.98%)
Jul 20, 2020 8.784 8.840 8.710 8.729 34,980 -0.15(-1.67%)
Jul 17, 2020 8.932 9.081 8.858 8.877 45,265 -0.13(-1.44%)
Jul 16, 2020 9.062 9.182 8.872 9.007 55,040 -0.03(-0.31%)
Jul 15, 2020 8.942 9.173 8.729 9.034 83,298 +0.36(+4.16%)
Jul 14, 2020 8.729 8.784 8.497 8.673 72,182 +0.03(+0.32%)
Jul 13, 2020 8.609 8.821 8.442 8.646 39,163 +0.11(+1.30%)
Jul 10, 2020 8.266 8.544 8.150 8.534 39,647 +0.34(+4.18%)
Jul 09, 2020 8.312 8.368 8.053 8.192 42,485 -0.20(-2.43%)
Jul 08, 2020 8.377 8.497 8.136 8.396 57,500 -0.02(-0.22%)
Jul 07, 2020 8.664 9.025 8.386 8.414 53,643 -0.33(-3.81%)
Jul 06, 2020 8.932 9.034 8.636 8.747 36,624 +0.02(+0.21%)
Jul 02, 2020 9.016 9.099 8.683 8.729 51,747 -0.05(-0.53%)
Jul 01, 2020 9.247 9.284 8.775 8.775 37,097 -0.48(-5.20%)
Jun 30, 2020 8.905 9.349 8.905 9.256 91,501 +0.32(+3.63%)
Jun 29, 2020 9.145 9.145 8.849 8.932 140,370 +0.00(+0.00%)
Jun 26, 2020 8.460 9.062 8.173 8.932 455,897 +0.31(+3.65%)
Jun 25, 2020 8.146 8.627 8.035 8.618 98,693 +0.46(+5.68%)
Jun 24, 2020 8.266 8.442 8.090 8.155 80,075 -0.27(-3.19%)
Jun 23, 2020 8.516 8.581 8.386 8.423 47,393 +0.00(+0.00%)
Jun 22, 2020 8.359 8.460 8.183 8.423 95,595 -0.07(-0.87%)
Jun 19, 2020 8.534 8.534 7.998 8.497 223,303 -0.01(-0.11%)
Jun 18, 2020 8.442 8.646 8.437 8.507 39,972 -0.06(-0.76%)
Jun 17, 2020 9.025 9.025 8.516 8.572 56,440 -0.44(-4.93%)
Jun 16, 2020 9.173 9.192 8.775 9.016 65,134 +0.22(+2.53%)
Jun 15, 2020 8.562 8.882 8.414 8.794 82,406 -0.12(-1.35%)
Jun 12, 2020 8.590 8.942 8.590 8.914 91,395 +0.28(+3.22%)
Jun 11, 2020 9.210 9.229 8.609 8.636 90,264 -0.96(-10.03%)
Jun 10, 2020 10.07 10.12 9.571 9.599 53,029 -0.59(-5.81%)
Jun 09, 2020 9.960 10.40 9.793 10.19 80,625 +0.01(+0.09%)
Jun 08, 2020 10.18 10.36 9.978 10.18 106,439 -0.01(-0.09%)
Jun 05, 2020 10.15 10.35 9.997 10.19 104,467 +0.56(+5.87%)
Jun 04, 2020 9.386 9.682 9.303 9.627 73,847 +0.13(+1.36%)
Jun 03, 2020 9.386 9.729 9.182 9.497 79,484 +0.31(+3.32%)
Jun 02, 2020 9.451 9.479 9.053 9.192 51,718 -0.17(-1.78%)
Jun 01, 2020 9.580 9.645 9.303 9.358 87,413 -0.16(-1.65%)
May 29, 2020 9.617 9.747 9.358 9.516 125,533 -0.24(-2.47%)
May 28, 2020 10.50 10.50 9.738 9.756 94,852 -0.56(-5.47%)
May 27, 2020 10.04 10.40 9.858 10.32 195,772 +0.54(+5.49%)
May 26, 2020 9.877 10.27 9.710 9.784 275,487 +0.37(+3.93%)
May 22, 2020 9.247 9.469 8.886 9.414 158,591 +0.21(+2.31%)
May 21, 2020 8.886 9.340 8.396 9.201 149,258 +0.22(+2.47%)
May 20, 2020 8.609 9.118 8.470 8.979 137,879 +0.43(+4.98%)
May 19, 2020 8.886 8.886 7.887 8.553 79,064 -0.41(-4.55%)
May 18, 2020 8.497 9.053 8.359 8.960 132,005 +0.84(+10.38%)
May 15, 2020 7.951 8.210 7.720 8.118 126,938 +0.21(+2.69%)
May 14, 2020 7.803 7.979 7.387 7.905 131,348 -0.14(-1.73%)
May 13, 2020 8.248 8.248 7.720 8.044 127,620 -0.32(-3.79%)
May 12, 2020 8.591 8.655 8.241 8.361 140,142 -0.19(-2.26%)
May 11, 2020 8.536 8.738 8.260 8.554 180,664 -0.17(-2.00%)
May 08, 2020 8.664 8.766 8.352 8.729 134,704 +0.26(+3.04%)
May 07, 2020 8.471 8.738 8.251 8.471 138,010 +0.01(+0.11%)
May 06, 2020 8.389 8.646 8.205 8.462 130,324 +0.17(+2.11%)
May 05, 2020 9.290 9.787 8.241 8.287 154,274 -0.56(-6.34%)
May 04, 2020 9.593 9.593 8.756 8.848 180,916 -0.87(-8.99%)
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.