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 (%)
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%)
Aug 01, 2019 10.07 10.19 9.860 9.860 46,477 -0.24(-2.42%)
Jul 31, 2019 10.18 10.23 10.04 10.10 53,520 -0.11(-1.06%)
Jul 30, 2019 9.978 10.44 9.978 10.21 53,143 +0.15(+1.53%)
Jul 29, 2019 10.14 10.19 10.03 10.06 27,926 -0.09(-0.89%)
Jul 26, 2019 9.941 10.20 9.941 10.15 47,160 +0.18(+1.82%)
Jul 25, 2019 10.06 10.12 9.941 9.969 27,632 -0.09(-0.90%)
Jul 24, 2019 9.860 10.10 9.806 10.06 25,051 +0.16(+1.65%)
Jul 23, 2019 9.833 9.905 9.606 9.896 29,852 +0.08(+0.83%)
Jul 22, 2019 9.860 9.860 9.778 9.815 22,781 -0.05(-0.46%)
Jul 19, 2019 9.742 9.901 9.742 9.860 35,011 +0.06(+0.65%)
Jul 18, 2019 9.724 9.797 9.670 9.797 47,759 +0.07(+0.74%)
Jul 17, 2019 9.851 9.860 9.715 9.724 31,712 -0.20(-2.01%)
Jul 16, 2019 10.05 10.05 9.896 9.923 40,379 -0.14(-1.35%)
Jul 15, 2019 10.07 10.09 9.987 10.06 50,722 -0.08(-0.80%)
Jul 12, 2019 9.987 10.18 9.960 10.14 47,823 +0.16(+1.63%)
Jul 11, 2019 10.05 10.11 9.932 9.978 44,739 -0.11(-1.08%)
Jul 10, 2019 10.15 10.28 10.04 10.09 106,067 -0.06(-0.62%)
Jul 09, 2019 10.04 10.16 10.04 10.15 26,019 +0.05(+0.54%)
Jul 08, 2019 10.18 10.18 10.02 10.10 35,373 -0.11(-1.06%)
Jul 05, 2019 10.00 10.27 10.00 10.20 62,181 +0.18(+1.81%)
Jul 03, 2019 10.05 10.20 9.996 10.02 56,990 +0.02(+0.18%)
Jul 02, 2019 9.987 10.10 9.932 10.00 58,341 -0.02(-0.18%)
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.