LBC - Luther Burbank Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 202010.9411.0110.8810.9310.9319,800
Feb 18, 202010.8010.9610.7610.8410.8431,100
Feb 14, 202010.9011.0110.7910.8610.8647,100
Feb 13, 202010.9611.0010.9610.9810.985,800
Feb 12, 202010.9211.0210.9010.9910.9912,600
Feb 11, 202010.9411.2010.9110.9110.918,300
Feb 10, 202010.8511.0110.8511.0111.0110,200
Feb 07, 202010.7910.9410.7910.9210.9222,400
Feb 06, 202010.9610.9910.8210.9110.9151,800
Feb 06, 20200.058 Dividend
Feb 05, 202010.9311.0210.8610.9710.9117,000
Feb 04, 202011.2011.2010.8210.8510.798,100
Feb 03, 202010.2811.1110.2811.0611.0043,000
Jan 31, 202010.6110.7910.2910.3110.2640,100
Jan 30, 202010.7910.7910.4610.7010.6434,500
Jan 29, 202011.3611.5810.7810.7810.7230,000
Jan 28, 202011.8211.8411.5511.7311.6727,500
Jan 27, 202011.4611.7211.4611.6811.6215,100
Jan 24, 202011.7911.8111.6811.7411.6837,400
Jan 23, 202011.7511.8511.7211.8411.7825,400
Jan 22, 202011.6011.8211.5611.7811.7219,800
Jan 21, 202011.4211.6211.4211.6011.5438,800
Jan 17, 202011.7911.7911.3611.5011.4424,300
Jan 16, 202011.5911.7711.5911.7611.7027,300
Jan 15, 202011.6911.7611.5011.5411.48123,500
Jan 14, 202011.7211.7911.6611.7511.6931,200
Jan 13, 202011.6811.7911.6511.7911.7328,700
Jan 10, 202011.0611.7111.0611.7011.6429,800
Jan 09, 202011.6911.6911.5811.6111.557,600
Jan 08, 202011.5511.7511.5511.6611.6015,200
Jan 07, 202011.6311.6611.5111.5811.528,800
Jan 06, 202011.5411.7811.5111.6911.6315,300
Jan 03, 202011.5411.7811.3511.6111.5522,500
Jan 02, 202011.5211.6411.4211.6211.5622,700
Dec 31, 201911.5111.6411.4711.5311.4727,700
Dec 30, 201911.7011.7011.3611.5111.4524,900
Dec 27, 201911.4911.5611.4611.5411.4838,000
Dec 26, 201911.6211.7911.4811.5011.4422,500
Dec 24, 201911.5811.7411.5811.6611.603,800
Dec 23, 201911.4611.7011.4311.6711.6127,100
Dec 20, 201911.4911.7111.4411.4411.38175,200
Dec 19, 201911.4211.5411.4211.4911.43160,700
Dec 18, 201911.5011.5011.4311.4311.3725,100
Dec 17, 201911.3511.5311.3511.4311.3717,300
Dec 16, 201911.4811.5011.3511.3511.2921,100
Dec 13, 201911.2111.5411.2111.5011.4433,600
Dec 12, 201911.4911.6811.2311.5011.4440,900
Dec 11, 201911.1611.4811.0411.4511.3930,000
Dec 10, 201911.0011.2311.0011.1011.0431,300
Dec 09, 201911.1711.3611.1011.1011.0439,000
Dec 06, 201911.4811.4911.2411.2411.1855,800
Dec 05, 201911.3011.3911.2211.2311.1713,500
Dec 04, 201911.3311.4511.2311.2511.1913,200
Dec 03, 201911.0611.3111.0611.2411.1810,900
Dec 02, 201911.5211.5211.1811.3711.3114,800
Nov 29, 201911.6111.6711.4811.5611.505,100
Nov 27, 201911.5311.6411.5011.6111.5511,500
Nov 26, 201911.5511.6011.4411.5611.5015,200
Nov 25, 201911.3511.6011.2011.5411.4828,500
Nov 22, 201911.6111.6311.4511.4511.398,700
Nov 21, 201911.6211.6511.5211.5311.479,800
Nov 20, 201911.6211.8311.6211.6311.5725,200
Nov 19, 201911.6111.8511.6111.6511.5915,800
Nov 18, 201911.6011.7311.5511.6511.5917,300
Nov 15, 201911.8011.9611.6311.6811.6210,800
Nov 14, 201911.7111.9011.6311.7211.6614,400
Nov 13, 201911.6411.8011.6411.6911.6310,700
Nov 12, 201911.8011.8011.7311.7611.7016,100
Nov 11, 201911.7711.9511.7211.8011.7431,000
Nov 08, 201911.8011.9711.7611.7711.7126,900
Nov 07, 201911.9511.9811.5311.8311.7749,900
Nov 06, 201911.7511.9911.6911.8411.7818,900
Nov 05, 201911.7111.8411.6111.7911.7321,200
Nov 04, 201911.7311.8211.6111.7311.6715,500
Nov 01, 201911.7111.7711.2611.6611.6013,100
Nov 01, 20190.058 Dividend
Oct 31, 201911.5511.6211.4611.5711.4522,200
Oct 30, 201911.7311.7311.5911.6511.5321,500
Oct 29, 201911.8311.9911.7611.7911.6722,500
Oct 28, 201911.4511.9611.4511.8911.7717,600
Oct 25, 201911.0811.5811.0811.4511.3314,200
Oct 24, 201911.0911.1911.0911.1411.0316,000
Oct 23, 201910.8811.0010.8711.0010.8911,000
Oct 22, 201911.0311.2311.0311.0910.989,900
Oct 21, 201911.0011.1410.9111.1111.0022,300
Oct 18, 201910.9311.0610.9310.9610.8524,400
Oct 17, 201911.0211.0210.7611.0210.9130,100
Oct 16, 201911.0211.0510.9811.0210.9112,200
Oct 15, 201910.9211.1210.8811.0010.8921,000
Oct 14, 201911.0911.2010.8210.9010.797,900
Oct 11, 201910.9411.2410.9411.0610.9525,900
Oct 10, 201910.8910.9510.7310.7910.6814,900
Oct 09, 201910.7710.9310.7610.8210.7113,000
Oct 08, 201910.6510.8410.6210.7810.6719,000
Oct 07, 201910.7510.8310.7210.7810.6734,300
Oct 04, 201910.9410.9410.7510.7810.6713,800
Oct 03, 201910.8411.0010.7510.8510.7418,500
Oct 02, 201911.0211.1510.9110.9310.8218,500
Oct 01, 201911.4511.4911.0311.0910.9829,300
Sep 30, 201911.2011.4611.1111.3311.2123,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...