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 )

11.41 +0.06 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2021 9.336 9.336 9.155 9.163 423,846 -0.13(-1.43%)
May 27, 2021 9.101 9.351 9.078 9.296 2,547,594 +0.24(+2.68%)
May 26, 2021 8.920 9.061 8.897 9.054 557,018 +0.14(+1.58%)
May 25, 2021 9.046 9.171 8.913 8.913 728,837 -0.12(-1.30%)
May 24, 2021 8.975 9.077 8.905 9.030 452,754 +0.06(+0.70%)
May 21, 2021 9.077 9.148 8.967 8.967 526,355 -0.04(-0.43%)
May 20, 2021 8.975 9.101 8.920 9.007 669,506 +0.05(+0.61%)
May 19, 2021 8.920 9.011 8.787 8.952 732,217 -0.03(-0.35%)
May 18, 2021 9.054 9.140 8.975 8.983 754,743 -0.04(-0.43%)
May 17, 2021 9.007 9.038 8.842 9.022 738,777 -0.09(-1.03%)
May 14, 2021 9.007 9.124 8.960 9.116 657,761 +0.20(+2.19%)
May 13, 2021 8.537 8.971 8.511 8.920 1,244,437 +0.39(+4.59%)
May 12, 2021 8.881 8.889 8.513 8.529 1,856,026 -0.32(-3.63%)
May 11, 2021 8.952 9.014 8.811 8.850 971,004 -0.21(-2.33%)
May 10, 2021 9.281 9.359 9.038 9.061 966,299 -0.22(-2.36%)
May 07, 2021 8.991 9.304 8.960 9.281 1,319,193 +0.34(+3.86%)
May 06, 2021 8.975 8.983 8.823 8.936 1,291,866 -0.05(-0.61%)
May 05, 2021 9.007 9.093 8.920 8.991 857,795 -0.09(-0.95%)
May 04, 2021 9.281 9.289 9.022 9.077 902,120 -0.16(-1.70%)
May 03, 2021 9.367 9.414 9.234 9.234 678,384 -0.08(-0.84%)
Apr 30, 2021 9.359 9.363 9.218 9.312 891,747 -0.05(-0.50%)
Apr 29, 2021 9.320 9.437 9.257 9.359 871,224 +0.05(+0.59%)
Apr 28, 2021 9.289 9.363 9.249 9.304 634,363 -0.02(-0.17%)
Apr 27, 2021 9.304 9.347 9.242 9.320 634,265 +0.08(+0.85%)
Apr 26, 2021 9.234 9.383 9.218 9.242 718,353 +0.01(+0.08%)
Apr 23, 2021 9.085 9.312 9.061 9.234 734,950 +0.16(+1.81%)
Apr 22, 2021 8.991 9.155 8.964 9.069 924,826 +0.12(+1.31%)
Apr 21, 2021 8.842 9.155 8.733 8.952 1,715,991 +0.06(+0.70%)
Apr 20, 2021 8.999 9.046 8.756 8.889 789,659 -0.15(-1.65%)
Apr 19, 2021 9.163 9.174 8.967 9.038 862,174 -0.13(-1.37%)
Apr 16, 2021 9.155 9.218 9.046 9.163 834,289 +0.07(+0.78%)
Apr 15, 2021 9.108 9.124 9.022 9.093 728,396 +0.03(+0.35%)
Apr 14, 2021 9.218 9.347 9.050 9.061 1,216,652 -0.16(-1.70%)
Apr 13, 2021 9.054 9.226 9.007 9.218 907,295 +0.11(+1.20%)
Apr 12, 2021 9.132 9.140 9.007 9.108 729,217 +0.01(+0.09%)
Apr 09, 2021 9.038 9.116 8.983 9.101 559,767 +0.06(+0.69%)
Apr 08, 2021 8.975 9.046 8.866 9.038 1,305,842 +0.02(+0.26%)
Apr 07, 2021 9.007 9.069 8.952 9.014 635,904 +0.01(+0.09%)
Apr 06, 2021 9.077 9.148 8.983 9.007 1,070,304 -0.10(-1.12%)
Apr 05, 2021 9.289 9.351 9.007 9.108 1,132,137 -0.14(-1.52%)
Apr 01, 2021 9.289 9.289 9.108 9.249 816,030 +0.01(+0.08%)
Mar 31, 2021 9.093 9.289 9.038 9.242 1,616,880 +0.11(+1.20%)
Mar 30, 2021 8.999 9.171 8.999 9.132 577,762 +0.13(+1.39%)
Mar 29, 2021 9.076 9.222 8.945 9.007 902,490 -0.13(-1.43%)
Mar 26, 2021 9.091 9.145 8.891 9.137 942,459 +0.19(+2.15%)
Mar 25, 2021 8.706 9.022 8.599 8.945 1,866,740 +0.11(+1.22%)
Mar 24, 2021 8.914 9.295 8.830 8.837 1,628,894 +0.00(+0.00%)
Mar 23, 2021 9.084 9.153 8.722 8.837 1,918,962 -0.24(-2.63%)
Mar 22, 2021 9.307 9.307 9.045 9.076 1,428,192 -0.30(-3.20%)
Mar 19, 2021 9.238 9.422 9.091 9.376 3,326,474 +0.18(+1.92%)
Mar 18, 2021 9.468 9.484 9.130 9.199 1,124,244 -0.28(-2.92%)
Mar 17, 2021 9.238 9.476 9.207 9.476 1,015,430 +0.22(+2.33%)
Mar 16, 2021 9.376 9.415 9.195 9.261 815,492 -0.14(-1.47%)
Mar 15, 2021 9.284 9.415 9.253 9.399 1,498,372 +0.07(+0.74%)
Mar 12, 2021 9.338 9.468 9.245 9.330 861,529 +0.08(+0.92%)
Mar 11, 2021 9.238 9.345 9.045 9.245 1,239,271 +0.10(+1.09%)
Mar 10, 2021 8.983 9.238 8.922 9.145 1,371,733 +0.24(+2.68%)
Mar 09, 2021 9.014 9.014 8.776 8.907 1,140,938 -0.07(-0.77%)
Mar 08, 2021 8.714 9.084 8.706 8.976 2,003,038 +0.27(+3.09%)
Mar 05, 2021 8.776 8.880 8.221 8.706 1,772,681 +0.01(+0.09%)
Mar 04, 2021 8.930 9.007 8.491 8.699 1,772,454 -0.29(-3.25%)
Mar 03, 2021 8.953 9.161 8.937 8.991 1,677,322 +0.05(+0.52%)
Mar 02, 2021 9.045 9.114 8.783 8.945 2,115,612 +0.13(+1.48%)
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.