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%)