Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ladder Capital Corp (NY: LADR )

11.18 +0.20 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 9.201 9.290 9.128 9.233 1,314,880 -0.07(-0.78%)
Nov 29, 2021 9.404 9.509 9.217 9.306 944,842 -0.04(-0.43%)
Nov 26, 2021 9.404 9.477 9.128 9.347 665,838 -0.41(-4.16%)
Nov 24, 2021 9.720 9.817 9.655 9.752 416,897 -0.01(-0.08%)
Nov 23, 2021 9.679 9.769 9.659 9.760 492,454 +0.11(+1.18%)
Nov 22, 2021 9.728 9.769 9.639 9.647 669,185 -0.04(-0.42%)
Nov 19, 2021 9.696 9.736 9.639 9.687 663,887 -0.07(-0.75%)
Nov 18, 2021 9.817 9.777 9.728 9.760 626,334 -0.05(-0.50%)
Nov 17, 2021 9.793 9.825 9.740 9.809 549,713 -0.06(-0.58%)
Nov 16, 2021 9.890 9.931 9.810 9.866 682,408 -0.07(-0.73%)
Nov 15, 2021 9.931 10.02 9.914 9.939 713,223 +0.03(+0.33%)
Nov 12, 2021 10.03 10.06 9.898 9.906 649,548 -0.11(-1.05%)
Nov 11, 2021 9.890 10.03 9.866 10.01 511,938 +0.13(+1.31%)
Nov 10, 2021 9.906 9.882 500,235 -0.04(-0.41%)
Nov 09, 2021 9.858 9.959 9.817 9.923 553,698 +0.04(+0.41%)
Nov 08, 2021 9.963 10.02 9.866 9.882 399,669 -0.09(-0.89%)
Nov 05, 2021 9.858 10.01 9.833 9.971 687,803 +0.24(+2.41%)
Nov 04, 2021 9.809 9.898 9.704 9.736 663,947 -0.05(-0.50%)
Nov 03, 2021 9.687 9.882 9.687 9.785 580,052 +0.06(+0.58%)
Nov 02, 2021 9.931 9.931 9.687 9.728 682,250 -0.18(-1.80%)
Nov 01, 2021 9.736 9.906 9.744 9.906 717,628 +0.18(+1.83%)
Oct 29, 2021 9.582 9.850 9.582 9.728 1,097,645 +0.08(+0.84%)
Oct 28, 2021 9.525 9.647 9.469 9.647 478,545 +0.15(+1.54%)
Oct 27, 2021 9.525 9.566 9.436 9.501 443,394 -0.04(-0.42%)
Oct 26, 2021 9.590 9.533 9.542 585,809 -0.06(-0.68%)
Oct 25, 2021 9.517 9.655 9.509 9.606 470,016 +0.06(+0.68%)
Oct 22, 2021 9.671 9.671 9.497 9.542 488,609 -0.15(-1.51%)
Oct 21, 2021 9.582 9.752 9.582 9.687 683,220 +0.05(+0.50%)
Oct 20, 2021 9.509 9.647 9.509 9.639 499,471 +0.11(+1.11%)
Oct 19, 2021 9.687 9.687 9.509 9.533 423,985 -0.15(-1.51%)
Oct 18, 2021 9.671 9.785 9.631 9.679 588,455 -0.06(-0.58%)
Oct 15, 2021 9.850 9.882 9.728 9.736 831,850 +0.03(+0.33%)
Oct 14, 2021 9.720 9.817 9.671 9.704 777,532 +0.00(+0.00%)
Oct 13, 2021 9.542 9.720 9.517 9.704 673,720 +0.18(+1.87%)
Oct 12, 2021 9.444 9.639 9.396 9.525 538,369 +0.11(+1.12%)
Oct 11, 2021 9.485 9.509 9.412 9.420 423,862 -0.01(-0.09%)
Oct 08, 2021 9.396 9.485 9.355 9.428 398,762 +0.07(+0.78%)
Oct 07, 2021 9.412 9.485 9.339 9.355 768,092 +0.01(+0.09%)
Oct 06, 2021 9.201 9.363 9.144 9.347 808,994 +0.02(+0.26%)
Oct 05, 2021 9.323 9.387 9.209 9.323 575,393 +0.03(+0.35%)
Oct 04, 2021 9.298 9.404 9.258 9.290 661,120 -0.01(-0.09%)
Oct 01, 2021 9.031 9.339 8.998 9.298 1,053,472 +0.34(+3.80%)
Sep 30, 2021 9.079 9.161 8.950 8.958 1,077,767 -0.13(-1.43%)
Sep 29, 2021 9.096 9.156 9.047 9.088 548,403 -0.01(-0.09%)
Sep 28, 2021 9.215 9.311 9.084 9.096 712,598 -0.12(-1.30%)
Sep 27, 2021 9.040 9.351 9.020 9.215 741,002 +0.24(+2.66%)
Sep 24, 2021 8.992 9.072 8.903 8.976 622,780 -0.02(-0.27%)
Sep 23, 2021 8.920 9.020 8.870 9.000 847,252 +0.17(+1.89%)
Sep 22, 2021 8.713 8.912 8.713 8.833 696,012 +0.18(+2.12%)
Sep 21, 2021 8.697 8.737 8.642 8.650 587,422 +0.05(+0.56%)
Sep 20, 2021 8.658 8.681 8.482 8.602 1,009,637 -0.12(-1.37%)
Sep 17, 2021 8.841 8.857 8.689 8.721 3,304,156 -0.07(-0.82%)
Sep 16, 2021 8.825 8.873 8.753 8.793 555,806 -0.03(-0.36%)
Sep 15, 2021 8.801 8.877 8.705 8.825 878,517 +0.02(+0.18%)
Sep 14, 2021 8.841 8.873 8.737 8.809 967,162 -0.02(-0.18%)
Sep 13, 2021 8.610 8.865 8.610 8.825 653,790 +0.22(+2.59%)
Sep 10, 2021 8.729 8.761 8.594 8.602 909,953 -0.12(-1.37%)
Sep 09, 2021 8.777 8.841 8.713 8.721 621,574 -0.04(-0.45%)
Sep 08, 2021 8.841 8.912 8.709 8.761 905,606 -0.11(-1.26%)
Sep 07, 2021 9.080 9.080 8.867 8.873 608,154 -0.21(-2.28%)
Sep 03, 2021 9.151 9.159 9.020 9.080 357,172 -0.08(-0.87%)
Sep 02, 2021 9.167 9.183 9.048 9.159 522,185 -0.01(-0.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.