Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ladenburg Thalmann Financial Inc (NY: LTS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2007 1.860 1.880 1.730 1.800 414,200 -0.05(-2.70%)
Jan 30, 2007 1.800 1.880 1.800 1.850 189,900 +0.00(+0.00%)
Jan 29, 2007 1.820 1.870 1.785 1.850 307,900 +0.05(+2.78%)
Jan 26, 2007 1.830 1.850 1.720 1.800 359,100 +0.00(+0.00%)
Jan 25, 2007 1.860 1.880 1.770 1.800 379,300 -0.05(-2.70%)
Jan 24, 2007 1.740 1.870 1.740 1.850 708,000 +0.11(+6.32%)
Jan 23, 2007 1.910 1.920 1.670 1.740 1,538,400 -0.18(-9.37%)
Jan 22, 2007 2.070 2.080 1.850 1.920 1,376,600 -0.10(-4.95%)
Jan 19, 2007 1.930 2.040 1.930 2.020 1,786,000 +0.11(+5.76%)
Jan 18, 2007 1.720 1.960 1.700 1.910 1,717,400 +0.19(+11.05%)
Jan 17, 2007 1.750 1.800 1.600 1.720 1,187,500 +0.02(+1.18%)
Jan 16, 2007 1.670 1.750 1.630 1.700 1,220,000 +0.08(+4.94%)
Jan 12, 2007 1.620 1.670 1.510 1.620 830,800 +0.00(+0.00%)
Jan 11, 2007 1.400 1.620 1.390 1.620 1,998,900 +0.24(+17.39%)
Jan 10, 2007 1.320 1.390 1.290 1.380 247,900 +0.05(+3.76%)
Jan 09, 2007 1.280 1.350 1.250 1.330 206,000 -0.03(-2.21%)
Jan 08, 2007 1.230 1.400 1.200 1.360 2,864,400 +0.16(+13.33%)
Jan 05, 2007 1.200 1.220 1.190 1.200 128,300 +0.00(+0.00%)
Jan 04, 2007 1.240 1.250 1.190 1.200 222,300 +0.00(+0.00%)
Jan 03, 2007 1.260 1.270 1.180 1.200 616,900 -0.02(-1.64%)
Dec 29, 2006 1.260 1.300 1.220 1.220 486,800 +0.00(+0.00%)
Dec 28, 2006 1.230 1.260 1.210 1.220 355,400 -0.02(-1.61%)
Dec 27, 2006 1.210 1.250 1.200 1.240 143,500 +0.02(+1.64%)
Dec 26, 2006 1.180 1.220 1.180 1.220 98,100 +0.00(+0.00%)
Dec 22, 2006 1.180 1.240 1.180 1.220 116,400 +0.01(+0.83%)
Dec 21, 2006 1.180 1.210 1.155 1.210 372,400 +0.01(+0.83%)
Dec 20, 2006 1.130 1.200 1.090 1.200 136,800 +0.08(+7.14%)
Dec 19, 2006 1.140 1.140 1.090 1.120 146,400 -0.01(-0.88%)
Dec 18, 2006 1.120 1.150 1.120 1.130 105,600 +0.01(+0.89%)
Dec 15, 2006 1.150 1.150 1.110 1.120 128,700 -0.02(-1.75%)
Dec 14, 2006 1.160 1.160 1.120 1.140 246,900 -0.03(-2.56%)
Dec 13, 2006 1.190 1.220 1.150 1.170 304,100 -0.01(-0.85%)
Dec 12, 2006 1.160 1.180 1.150 1.180 96,100 +0.01(+0.85%)
Dec 11, 2006 1.180 1.180 1.150 1.170 53,200 +0.01(+0.86%)
Dec 08, 2006 1.170 1.170 1.140 1.160 120,900 +0.01(+0.87%)
Dec 07, 2006 1.150 1.170 1.130 1.150 174,300 +0.01(+0.88%)
Dec 06, 2006 1.140 1.170 1.110 1.140 699,000 -0.01(-0.87%)
Dec 05, 2006 1.170 1.170 1.120 1.150 278,500 +0.00(+0.00%)
Dec 04, 2006 1.170 1.190 1.130 1.150 180,700 +0.00(+0.00%)
Dec 01, 2006 1.200 1.200 1.130 1.150 188,100 -0.03(-2.54%)
Nov 30, 2006 1.160 1.200 1.160 1.180 799,100 +0.02(+1.72%)
Nov 29, 2006 1.150 1.240 1.140 1.160 266,900 +0.00(+0.00%)
Nov 28, 2006 1.170 1.200 1.130 1.160 140,400 -0.01(-0.85%)
Nov 27, 2006 1.260 1.260 1.130 1.170 563,200 -0.12(-9.30%)
Nov 24, 2006 1.280 1.290 1.260 1.290 53,800 -0.01(-0.77%)
Nov 22, 2006 1.210 1.300 1.210 1.300 443,400 +0.11(+9.24%)
Nov 21, 2006 1.180 1.200 1.150 1.190 198,300 +0.01(+0.85%)
Nov 20, 2006 1.200 1.200 1.140 1.180 419,700 -0.02(-1.67%)
Nov 17, 2006 1.290 1.290 1.180 1.200 587,900 -0.11(-8.40%)
Nov 16, 2006 1.330 1.380 1.300 1.310 169,900 -0.03(-2.24%)
Nov 15, 2006 1.400 1.410 1.330 1.340 254,600 -0.07(-4.96%)
Nov 14, 2006 1.410 1.420 1.380 1.410 141,300 +0.00(+0.00%)
Nov 13, 2006 1.410 1.410 1.390 1.410 115,500 +0.00(+0.00%)
Nov 10, 2006 1.410 1.410 1.350 1.410 195,500 +0.02(+1.44%)
Nov 09, 2006 1.330 1.390 1.310 1.390 244,400 +0.06(+4.51%)
Nov 08, 2006 1.330 1.330 1.308 1.330 166,200 -0.01(-0.75%)
Nov 07, 2006 1.390 1.400 1.320 1.340 348,500 -0.05(-3.60%)
Nov 06, 2006 1.430 1.440 1.320 1.390 652,300 +0.19(+15.83%)
Nov 03, 2006 1.260 1.290 1.150 1.200 185,200 -0.07(-5.51%)
Nov 02, 2006 1.210 1.280 1.210 1.270 139,500 +0.00(+0.00%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.