Luther Burbank Corp (NQ: LBC )

12.79 USD +0.04 (+0.35%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 12.84 12.84 12.61 12.74 19,363 +0.01(+0.08%)
Sep 20, 2021 12.84 12.91 12.63 12.73 37,625 -0.31(-2.38%)
Sep 17, 2021 12.59 13.20 12.43 13.04 309,437 +0.50(+3.99%)
Sep 16, 2021 12.67 12.67 12.42 12.54 53,271 -0.13(-1.03%)
Sep 15, 2021 12.49 12.69 12.48 12.67 45,169 +0.18(+1.44%)
Sep 14, 2021 12.58 12.65 12.38 12.49 43,569 -0.12(-0.95%)
Sep 13, 2021 12.47 12.72 12.47 12.61 30,360 +0.16(+1.29%)
Sep 10, 2021 12.65 12.70 12.45 12.45 38,092 -0.20(-1.58%)
Sep 09, 2021 12.66 12.77 12.61 12.65 35,426 -0.01(-0.08%)
Sep 08, 2021 12.40 12.66 12.39 12.66 43,037 +0.18(+1.44%)
Sep 07, 2021 12.61 12.83 12.48 12.48 46,524 -0.33(-2.58%)
Sep 03, 2021 12.90 12.90 12.74 12.81 10,895 -0.20(-1.54%)
Sep 02, 2021 13.02 13.05 12.96 13.01 10,428 +0.03(+0.23%)
Sep 01, 2021 12.89 13.01 12.87 12.98 16,024 +0.01(+0.08%)
Aug 31, 2021 13.13 13.13 12.83 12.97 22,576 +0.08(+0.62%)
Aug 30, 2021 13.09 13.09 12.88 12.89 23,329 -0.18(-1.38%)
Aug 27, 2021 12.80 13.08 12.80 13.07 33,163 +0.34(+2.67%)
Aug 26, 2021 12.79 12.89 12.71 12.73 16,894 -0.09(-0.70%)
Aug 25, 2021 12.82 12.95 12.82 12.82 15,228 +0.04(+0.31%)
Aug 24, 2021 12.65 12.92 12.57 12.78 24,249 +0.04(+0.31%)
Aug 23, 2021 12.79 12.87 12.66 12.74 30,575 -0.04(-0.31%)
Aug 20, 2021 12.74 12.86 12.58 12.78 31,591 -0.03(-0.23%)
Aug 19, 2021 12.79 12.81 12.64 12.81 16,716 -0.05(-0.39%)
Aug 18, 2021 13.09 13.10 12.85 12.86 12,376 -0.20(-1.53%)
Aug 17, 2021 12.95 13.10 12.83 13.06 15,813 -0.02(-0.15%)
Aug 16, 2021 13.05 13.10 12.94 13.08 24,039 +0.01(+0.08%)
Aug 13, 2021 13.02 13.13 13.01 13.07 20,637 -0.03(-0.23%)
Aug 12, 2021 13.08 13.12 13.06 13.10 21,730 +0.00(+0.00%)
Aug 11, 2021 13.10 13.12 13.07 13.10 31,659 +0.00(+0.00%)
Aug 10, 2021 12.93 13.11 12.92 13.10 16,893 +0.21(+1.63%)
Aug 09, 2021 13.10 13.10 12.88 12.89 26,877 -0.20(-1.53%)
Aug 06, 2021 13.09 13.28 13.03 13.09 73,535 +0.07(+0.54%)
Aug 05, 2021 12.93 13.04 12.81 13.02 25,444 +0.06(+0.46%)
Aug 04, 2021 12.88 13.02 12.88 12.96 24,941 -0.06(-0.46%)
Aug 03, 2021 12.83 13.05 12.76 13.02 28,126 +0.18(+1.40%)
Aug 02, 2021 13.09 13.15 12.79 12.84 42,051 -0.12(-0.93%)
Jul 30, 2021 13.18 13.18 12.85 12.96 46,135 -0.15(-1.14%)
Jul 29, 2021 13.11 13.23 13.06 13.11 31,089 +0.18(+1.39%)
Jul 28, 2021 12.59 13.04 12.35 12.93 35,156 +0.37(+2.95%)
Jul 27, 2021 12.31 12.58 12.24 12.56 22,887 +0.16(+1.29%)
Jul 26, 2021 12.24 12.40 12.24 12.40 11,196 +0.17(+1.39%)
Jul 23, 2021 12.27 12.32 12.22 12.23 11,514 +0.05(+0.41%)
Jul 22, 2021 12.27 12.29 12.11 12.18 28,302 -0.14(-1.14%)
Jul 21, 2021 12.36 12.46 12.26 12.32 22,583 +0.13(+1.07%)
Jul 20, 2021 12.11 12.48 12.11 12.19 51,456 +0.10(+0.83%)
Jul 19, 2021 12.05 12.30 12.03 12.09 61,164 -0.21(-1.71%)
Jul 16, 2021 12.50 12.50 12.25 12.30 32,145 -0.15(-1.20%)
Jul 15, 2021 12.26 12.48 12.22 12.45 26,216 +0.15(+1.22%)
Jul 14, 2021 12.22 12.35 12.22 12.30 29,219 +0.08(+0.65%)
Jul 13, 2021 12.26 12.33 12.19 12.22 31,356 -0.07(-0.57%)
Jul 12, 2021 12.23 12.36 12.00 12.29 21,864 -0.01(-0.08%)
Jul 09, 2021 12.23 12.30 12.13 12.30 47,469 +0.19(+1.57%)
Jul 08, 2021 11.93 12.16 11.89 12.11 64,661 -0.02(-0.16%)
Jul 07, 2021 11.99 12.43 11.99 12.13 52,045 +0.10(+0.83%)
Jul 06, 2021 12.15 12.15 11.82 12.03 67,635 -0.10(-0.82%)
Jul 02, 2021 12.06 12.23 12.02 12.13 76,852 +0.14(+1.17%)
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.