Luther Burbank Corp (NQ: LBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.690	9.806	9.628	9.681	80,465	-0.04(-0.37%)
Sep 27, 2018	9.681	9.726	9.610	9.717	53,747	+0.03(+0.28%)
Sep 26, 2018	9.690	9.886	9.637	9.690	88,573	-0.01(-0.09%)
Sep 25, 2018	9.797	9.904	9.619	9.699	91,465	-0.07(-0.73%)
Sep 24, 2018	9.966	10.02	9.566	9.770	157,467	-0.23(-2.31%)
Sep 21, 2018	10.29	10.43	10.00	10.00	677,998	-0.28(-2.77%)
Sep 20, 2018	10.01	10.44	9.744	10.29	384,489	+0.26(+2.57%)
Sep 19, 2018	10.05	10.12	9.939	10.03	69,023	+0.11(+1.08%)
Sep 18, 2018	10.09	10.13	9.877	9.922	81,691	-0.03(-0.27%)
Sep 17, 2018	10.46	10.46	9.930	9.948	82,213	-0.24(-2.36%)
Sep 14, 2018	10.13	10.26	10.06	10.19	32,478	+0.08(+0.79%)
Sep 13, 2018	10.50	10.59	10.04	10.11	77,560	-0.28(-2.66%)
Sep 12, 2018	10.85	10.85	10.34	10.38	125,623	-0.49(-4.50%)
Sep 11, 2018	10.94	11.09	10.78	10.87	168,613	-0.07(-0.65%)
Sep 10, 2018	10.67	10.95	10.36	10.94	327,437	+0.31(+2.93%)
Sep 07, 2018	10.49	10.65	10.34	10.63	131,374	+0.12(+1.19%)
Sep 06, 2018	10.47	10.53	10.26	10.51	67,907	+0.11(+1.03%)
Sep 05, 2018	10.33	10.43	10.24	10.40	68,304	+0.04(+0.34%)
Sep 04, 2018	10.22	10.40	10.11	10.37	86,783	+0.22(+2.19%)
Aug 31, 2018		10.14	10.14	10.14	0	+0.04(+0.35%)
Aug 30, 2018	9.939	10.22	9.788	10.11	163,459	+0.19(+1.88%)
Aug 29, 2018	9.815	10.00	9.815	9.922	63,309	+0.03(+0.27%)
Aug 28, 2018	9.824	9.922	9.770	9.895	63,287	+0.13(+1.37%)
Aug 27, 2018	9.824	9.864	9.717	9.761	52,309	-0.02(-0.18%)
Aug 24, 2018	9.877	9.877	9.752	9.779	21,689	-0.05(-0.54%)
Aug 23, 2018	9.797	9.922	9.726	9.833	114,977	-0.08(-0.81%)
Aug 22, 2018	9.859	9.922	9.824	9.913	15,754	+0.03(+0.27%)
Aug 21, 2018	9.681	10.04	9.681	9.886	64,639	+0.15(+1.55%)
Aug 20, 2018	9.744	9.770	9.655	9.735	46,368	-0.01(-0.09%)
Aug 17, 2018	9.681	9.788	9.619	9.744	33,826	+0.08(+0.83%)
Aug 16, 2018	9.886	9.886	9.637	9.663	39,305	-0.12(-1.27%)
Aug 15, 2018	9.663	9.797	9.663	9.788	147,889	+0.03(+0.27%)
Aug 14, 2018	9.681	9.770	9.635	9.761	89,544	+0.15(+1.57%)
Aug 13, 2018	9.405	9.655	9.352	9.610	146,196	+0.17(+1.79%)
Aug 10, 2018	9.450	9.468	9.388	9.441	47,762	-0.03(-0.28%)
Aug 09, 2018	9.450	9.530	9.397	9.468	80,083	+0.03(+0.28%)
Aug 08, 2018	9.414	9.503	9.334	9.441	227,444	+0.03(+0.28%)
Aug 07, 2018	9.539	9.539	9.388	9.414	218,536	-0.09(-0.94%)
Aug 06, 2018	9.539	9.592	9.459	9.503	139,207	+0.03(+0.28%)
Aug 03, 2018	9.655	9.744	9.477	9.477	40,906	-0.25(-2.58%)
Aug 02, 2018	9.462	9.763	9.462	9.728	181,155	+0.27(+2.81%)
Aug 01, 2018	9.622	9.622	9.427	9.462	393,632	-0.17(-1.75%)
Jul 31, 2018	9.595	9.666	9.471	9.631	152,161	+0.07(+0.74%)
Jul 30, 2018	9.516	9.715	9.480	9.560	68,818	+0.04(+0.37%)
Jul 27, 2018	9.569	9.914	9.471	9.524	213,405	-0.43(-4.36%)
Jul 26, 2018	9.728	9.958	9.728	9.958	168,935	+0.14(+1.44%)
Jul 25, 2018	10.00	10.07	9.790	9.817	68,164	-0.22(-2.20%)
Jul 24, 2018	10.14	10.18	10.02	10.04	40,120	-0.12(-1.13%)
Jul 23, 2018	10.08	10.19	10.02	10.15	44,156	+0.03(+0.26%)
Jul 20, 2018	10.12	10.24	10.11	10.13	31,337	-0.03(-0.26%)
Jul 19, 2018	10.14	10.21	10.10	10.15	45,868	-0.04(-0.35%)
Jul 18, 2018	10.09	10.51	10.09	10.19	116,166	+0.04(+0.35%)
Jul 17, 2018	10.23	10.24	10.12	10.15	24,885	-0.05(-0.52%)
Jul 16, 2018	10.31	10.31	10.18	10.21	17,842	+0.00(+0.00%)
Jul 13, 2018		10.53	10.16	10.21	48,700	-0.25(-2.37%)
Jul 12, 2018	10.45	10.64	10.24	10.45	86,337	+0.01(+0.08%)
Jul 11, 2018	10.49	10.54	10.42	10.45	29,507	-0.10(-0.92%)
Jul 10, 2018	10.58	10.59	10.36	10.54	45,656	-0.02(-0.17%)
Jul 09, 2018	10.40	10.63	10.37	10.56	117,335	+0.12(+1.10%)
Jul 06, 2018	10.30	10.45	10.23	10.45	53,019	+0.12(+1.11%)
Jul 05, 2018		10.34	10.07	10.33	34,088	+0.14(+1.39%)
Jul 03, 2018		10.19	10.19	10.19	0	-0.10(-0.95%)
Jul 02, 2018	10.18	10.29	9.940	10.29	65,207	+0.10(+1.00%)
Jun 29, 2018	10.35	10.36	10.10	10.18	74,454	-0.16(-1.58%)
Jun 28, 2018	10.54	10.58	10.33	10.35	55,525	-0.23(-2.18%)
Jun 27, 2018	10.81	10.87	10.57	10.58	53,955	-0.30(-2.77%)
Jun 26, 2018	10.87	10.98	10.82	10.88	64,075	-0.01(-0.08%)
Jun 25, 2018	10.88	10.95	10.62	10.89	69,670	-0.02(-0.16%)
Jun 22, 2018	11.06	11.06	10.54	10.91	347,772	-0.12(-1.04%)
Jun 21, 2018	11.00	11.22	10.84	11.02	105,447	+0.01(+0.08%)
Jun 20, 2018	11.00	11.01	10.83	11.01	44,556	+0.05(+0.48%)
Jun 19, 2018	10.97	11.00	10.80	10.96	40,018	-0.07(-0.64%)
Jun 18, 2018	10.99	11.14	10.89	11.03	38,296	+0.02(+0.16%)
Jun 15, 2018		11.11	10.91	11.01	163,046	-0.10(-0.88%)
Jun 14, 2018	11.29	11.34	10.87	11.11	237,393	-0.18(-1.57%)
Jun 13, 2018	11.32	11.37	11.28	11.29	70,056	-0.05(-0.47%)
Jun 12, 2018	11.31	11.45	11.29	11.34	51,538	+0.02(+0.16%)
Jun 11, 2018	11.24	11.56	11.24	11.32	178,796	+0.04(+0.31%)
Jun 08, 2018	11.19	11.37	11.19	11.29	102,113	+0.12(+1.11%)
Jun 07, 2018	11.29	11.34	11.05	11.16	59,296	-0.17(-1.48%)
Jun 06, 2018	11.37	11.49	11.33	11.33	38,242	+0.09(+0.79%)
Jun 05, 2018	11.20	11.30	11.20	11.24	78,929	+0.02(+0.16%)
Jun 04, 2018	11.11	11.37	11.11	11.22	73,453	+0.12(+1.04%)
Jun 01, 2018	10.94	11.16	10.87	11.11	29,328	+0.27(+2.45%)
May 31, 2018	10.81	10.88	10.66	10.84	286,267	+0.04(+0.33%)
May 30, 2018	10.75	10.92	10.75	10.81	53,699	+0.06(+0.58%)
May 29, 2018	10.89	10.91	10.64	10.75	121,982	-0.19(-1.70%)
May 25, 2018		10.93	10.93	10.93	0	-0.07(-0.64%)
May 24, 2018	11.25	11.25	10.96	11.00	42,368	-0.23(-2.05%)
May 23, 2018	11.23	11.31	11.13	11.23	71,807	-0.02(-0.16%)
May 22, 2018	11.33	11.39	11.25	11.25	38,255	-0.05(-0.47%)
May 21, 2018	11.26	11.37	11.22	11.30	41,087	+0.02(+0.16%)
May 18, 2018	11.50	11.53	11.26	11.29	43,108	-0.15(-1.32%)
May 17, 2018	11.30	11.50	11.26	11.44	29,635	+0.12(+1.02%)
May 16, 2018	10.97	11.34	10.95	11.32	88,875	+0.35(+3.15%)
May 15, 2018	10.63	11.17	10.63	10.98	120,850	+0.31(+2.90%)
May 14, 2018	11.37	11.37	10.60	10.67	79,600	-0.71(-6.23%)
May 11, 2018	11.54	11.55	11.32	11.37	25,444	-0.12(-1.08%)
May 10, 2018	11.51	11.65	11.46	11.50	218,498	+0.04(+0.39%)
May 09, 2018	11.29	11.47	11.26	11.45	47,337	+0.21(+1.89%)
May 08, 2018	11.14	11.28	11.10	11.24	22,330	+0.09(+0.79%)
May 07, 2018	11.25	11.28	10.97	11.15	27,904	-0.04(-0.40%)
May 04, 2018	11.03	11.29	11.03	11.20	43,067	+0.10(+0.86%)
May 03, 2018	11.08	11.17	10.98	11.10	37,954	-0.04(-0.40%)
May 02, 2018	11.06	11.16	10.62	11.15	32,721	+0.11(+0.96%)
May 01, 2018	10.98	11.08	10.50	11.04	133,412	+0.06(+0.56%)
Apr 30, 2018	10.66	11.06	10.56	10.98	132,768	+0.41(+3.83%)
Apr 27, 2018	10.31	10.59	10.10	10.57	225,691	+0.26(+2.48%)
Apr 26, 2018	10.23	10.38	10.12	10.32	49,651	+0.15(+1.47%)
Apr 25, 2018	10.34	10.34	10.14	10.17	27,186	+0.00(+0.00%)
Apr 24, 2018	10.38	10.60	10.09	10.17	114,622	-0.19(-1.87%)
Apr 23, 2018	10.52	10.57	10.24	10.36	77,426	-0.15(-1.43%)
Apr 20, 2018	10.57	10.61	10.34	10.51	131,413	-0.14(-1.32%)
Apr 19, 2018	10.20	10.70	10.20	10.65	122,482	+0.41(+3.96%)
Apr 18, 2018	10.60	10.61	10.22	10.25	104,894	-0.29(-2.76%)
Apr 17, 2018	10.48	10.67	10.48	10.54	135,885	+0.11(+1.01%)
Apr 16, 2018	10.35	10.47	10.20	10.43	43,544	+0.12(+1.20%)
Apr 13, 2018	10.37	10.37	10.19	10.31	70,634	-0.03(-0.26%)
Apr 12, 2018	10.15	10.35	10.09	10.34	47,189	+0.26(+2.53%)
Apr 11, 2018	10.08	10.29	9.710	10.08	176,865	-0.03(-0.26%)
Apr 10, 2018	10.25	10.33	9.763	10.11	170,947	-0.02(-0.17%)
Apr 09, 2018	10.52	10.58	10.12	10.12	119,585	-0.33(-3.12%)
Apr 06, 2018	10.70	10.71	10.34	10.45	79,477	-0.32(-2.95%)
Apr 05, 2018	10.73	10.85	10.46	10.77	49,257	+0.11(+1.07%)
Apr 04, 2018	10.64	10.69	10.34	10.65	134,789	-0.07(-0.66%)
Apr 03, 2018	10.50	10.75	10.37	10.72	135,897	+0.32(+3.05%)
Apr 02, 2018	10.56	10.68	10.18	10.41	142,362	-0.18(-1.67%)
Mar 29, 2018		10.58	10.58	10.58	0	+0.09(+0.84%)
Mar 28, 2018	10.36	10.57	10.23	10.49	64,875	+0.07(+0.68%)
Mar 27, 2018	10.76	10.76	10.41	10.42	85,997	-0.31(-2.87%)
Mar 26, 2018	11.01	11.01	10.58	10.73	144,553	-0.10(-0.89%)
Mar 23, 2018	11.31	11.31	10.83	10.83	106,108	-0.49(-4.36%)
Mar 22, 2018	11.35	11.46	11.26	11.32	101,922	-0.13(-1.15%)
Mar 21, 2018	11.30	11.57	11.30	11.45	87,647	+0.13(+1.17%)
Mar 20, 2018	11.21	11.43	11.16	11.32	118,477	+0.14(+1.26%)
Mar 19, 2018	11.27	11.39	11.15	11.18	274,419	-0.12(-1.09%)
Mar 16, 2018	11.26	11.44	11.13	11.30	2,067,514	+0.02(+0.16%)
Mar 15, 2018	11.08	11.39	11.08	11.29	204,948	+0.23(+2.07%)
Mar 14, 2018	10.97	11.18	10.93	11.06	222,104	+0.12(+1.13%)
Mar 13, 2018	11.48	11.65	10.84	10.93	218,581	-0.56(-4.90%)
Mar 12, 2018	11.29	11.60	11.16	11.50	248,353	+0.21(+1.87%)
Mar 09, 2018	11.63	11.63	11.08	11.29	330,984	-0.30(-2.59%)
Mar 08, 2018	11.58	11.63	11.37	11.59	47,573	+0.04(+0.38%)
Mar 07, 2018	11.63	11.63	11.37	11.54	107,479	-0.12(-1.06%)
Mar 06, 2018	11.63	11.68	11.34	11.67	108,741	+0.08(+0.68%)
Mar 05, 2018	11.53	11.62	11.37	11.59	78,372	+0.03(+0.23%)
Mar 02, 2018	11.30	11.75	11.30	11.56	76,540	+0.18(+1.55%)
Mar 01, 2018	11.32	11.69	11.18	11.38	84,679	+0.11(+1.02%)
Feb 28, 2018	11.49	11.78	11.17	11.27	74,789	-0.13(-1.16%)
Feb 27, 2018	11.68	11.68	11.32	11.40	57,771	-0.17(-1.45%)
Feb 26, 2018	11.67	11.81	11.51	11.57	143,007	-0.01(-0.08%)
Feb 23, 2018	11.51	11.88	11.22	11.58	46,010	+0.10(+0.84%)
Feb 22, 2018	11.90	11.97	11.30	11.48	43,275	-0.41(-3.48%)
Feb 21, 2018	11.27	11.98	11.06	11.90	205,533	+0.61(+5.39%)
Feb 20, 2018	11.26	11.57	11.06	11.29	62,127	-0.01(-0.08%)
Feb 16, 2018		11.30	11.30	11.30	0	+0.14(+1.26%)
Feb 15, 2018	11.42	11.42	11.11	11.16	62,276	-0.21(-1.86%)
Feb 14, 2018	11.26	11.53	11.14	11.37	79,738	+0.04(+0.39%)
Feb 13, 2018	11.41	11.44	11.27	11.32	75,839	-0.07(-0.62%)
Feb 12, 2018	11.34	11.42	11.11	11.39	69,177	+0.11(+1.02%)
Feb 09, 2018	11.33	11.43	11.01	11.28	203,014	+0.01(+0.08%)
Feb 08, 2018	11.45	11.45	11.18	11.27	56,630	-0.17(-1.46%)
Feb 07, 2018	11.25	11.25	11.17	11.44	103,563	+0.19(+1.72%)
Feb 06, 2018	11.05	11.31	11.02	11.24	195,076	+0.00(+0.00%)
Feb 05, 2018	11.28	11.28	11.14	11.24	126,864	-0.03(-0.23%)
Feb 02, 2018	11.38	11.38	11.00	11.27	187,226	-0.07(-0.66%)
Feb 01, 2018	11.29	11.41	11.10	11.34	242,324	+0.08(+0.70%)
Jan 31, 2018	11.40	11.40	11.13	11.27	127,030	-0.13(-1.16%)
Jan 30, 2018	11.39	11.39	11.22	11.40	128,059	-0.03(-0.23%)
Jan 29, 2018	11.37	11.56	11.05	11.42	171,387	+0.05(+0.46%)
Jan 26, 2018	11.31	11.58	10.99	11.37	401,311	+0.13(+1.17%)
Jan 25, 2018	11.14	11.40	11.06	11.24	175,328	+0.17(+1.51%)
Jan 24, 2018	11.27	11.35	11.07	11.07	134,247	-0.18(-1.64%)
Jan 23, 2018	11.13	11.43	11.11	11.26	162,915	+0.04(+0.31%)
Jan 22, 2018	11.05	11.74	10.83	11.22	190,499	+0.22(+2.00%)
Jan 19, 2018	10.91	11.22	10.74	11.00	143,911	+0.01(+0.08%)
Jan 18, 2018	11.15	11.15	10.88	10.99	93,396	-0.05(-0.48%)
Jan 17, 2018	10.91	11.16	10.88	11.05	118,697	+0.19(+1.78%)
Jan 16, 2018	10.93	11.02	10.88	10.85	283,733	-0.03(-0.24%)
Jan 12, 2018		10.88	10.88	10.88	0	-0.03(-0.24%)
Jan 11, 2018	10.75	11.04	10.75	10.90	330,599	+0.17(+1.56%)
Jan 10, 2018				10.74	151,129	+0.21(+2.01%)
Jan 09, 2018	10.56	10.64	10.43	10.53	148,518	-0.04(-0.33%)
Jan 08, 2018	10.62	10.70	10.49	10.56	157,385	+0.01(+0.08%)
Jan 05, 2018	10.60	10.69	10.39	10.55	84,691	-0.06(-0.58%)
Jan 04, 2018	10.82	10.82	10.52	10.61	271,044	-0.09(-0.82%)
Jan 03, 2018	10.68	10.83	10.58	10.70	179,928	-0.02(-0.16%)
Jan 02, 2018	10.49	10.81	10.47	10.72	318,276	+0.12(+1.16%)
Dec 29, 2017		10.60	10.60	10.60	0	+0.04(+0.42%)
Dec 28, 2017	10.77	10.99	10.47	10.55	169,212	-0.22(-2.04%)
Dec 27, 2017	10.63	10.97	10.60	10.77	152,522	+0.12(+1.16%)
Dec 26, 2017	10.72	10.91	10.54	10.65	203,295	+0.04(+0.33%)
Dec 22, 2017	10.78	11.03	10.61	10.61	243,007	-0.18(-1.63%)
Dec 21, 2017	10.76	10.84	10.76	10.79	275,517	+0.01(+0.08%)
Dec 20, 2017	10.68	11.15	10.68	10.78	223,256	+0.14(+1.32%)
Dec 19, 2017	10.72	10.78	10.61	10.64	78,662	+0.03(+0.25%)
Dec 18, 2017	10.53	11.10	10.53	10.61	79,321	+0.12(+1.18%)
Dec 15, 2017	10.56	10.65	10.46	10.49	81,059	-0.07(-0.67%)
Dec 14, 2017	10.58	10.74	10.53	10.56	330,012	-0.01(-0.08%)
Dec 13, 2017	10.41	10.66	10.34	10.57	311,518	+0.17(+1.61%)
Dec 12, 2017	10.57	10.78	10.34	10.40	674,377	-0.21(-1.99%)
Dec 11, 2017	10.55	10.83	10.46	10.61	954,253	+0.27(+2.64%)