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 (%)
Nov 28, 2003 0.4400 0.4400 0.4100 0.4100 9,700 +0.00(+0.00%)
Nov 26, 2003 0.3600 0.4100 0.3600 0.4100 123,400 +0.04(+10.81%)
Nov 25, 2003 0.3800 0.3800 0.3700 0.3700 31,500 -0.02(-5.13%)
Nov 24, 2003 0.4000 0.4000 0.3700 0.3900 106,600 -0.01(-2.50%)
Nov 21, 2003 0.4100 0.4000 0.4000 0.4000 14,500 -0.01(-2.44%)
Nov 20, 2003 0.4100 0.4100 0.4100 0.4100 16,300 -0.02(-4.65%)
Nov 19, 2003 0.4100 0.4300 0.4100 0.4300 16,300 +0.00(+0.00%)
Nov 18, 2003 0.4300 0.4300 0.4300 0.4300 5,300 +0.01(+2.38%)
Nov 17, 2003 0.4100 0.4300 0.4100 0.4200 232,600 -0.08(-16.00%)
Nov 14, 2003 0.4800 0.5000 0.4700 0.5000 108,700 +0.03(+6.38%)
Nov 13, 2003 0.4600 0.4700 0.4600 0.4700 24,600 +0.01(+2.17%)
Nov 12, 2003 0.4800 0.4800 0.4600 0.4600 29,600 -0.03(-6.12%)
Nov 11, 2003 0.5000 0.4900 0.4800 0.4900 62,300 -0.01(-2.00%)
Nov 10, 2003 0.4800 0.5000 0.4700 0.5000 57,200 +0.02(+4.17%)
Nov 07, 2003 0.4700 0.5000 0.4600 0.4800 54,500 +0.01(+2.13%)
Nov 06, 2003 0.4900 0.4900 0.4500 0.4700 118,600 +0.02(+4.44%)
Nov 05, 2003 0.4400 0.4800 0.4500 0.4500 131,500 -0.03(-6.25%)
Nov 04, 2003 0.4400 0.4800 0.4300 0.4800 185,495 +0.08(+20.00%)
Nov 03, 2003 0.3900 0.4100 0.3900 0.4000 137,968 -0.01(-2.44%)
Oct 31, 2003 0.4300 0.4300 0.4100 0.4100 48,400 -0.05(-10.87%)
Oct 30, 2003 0.4100 0.4700 0.4100 0.4600 192,700 +0.05(+12.20%)
Oct 29, 2003 0.4200 0.4200 0.3700 0.4100 359,900 -0.01(-2.38%)
Oct 28, 2003 0.4500 0.4500 0.4500 0.4200 251,000 -0.04(-8.70%)
Oct 27, 2003 0.5000 0.5500 0.4300 0.4600 1,016,300 -0.08(-14.81%)
Oct 24, 2003 0.5600 0.5600 0.5300 0.5400 49,900 -0.02(-3.57%)
Oct 23, 2003 0.5300 0.5600 0.5300 0.5600 44,600 +0.04(+7.69%)
Oct 22, 2003 0.5800 0.5800 0.5200 0.5200 107,800 -0.02(-3.70%)
Oct 21, 2003 0.5800 0.5800 0.5300 0.5400 125,700 -0.03(-5.26%)
Oct 20, 2003 0.5600 0.6300 0.5600 0.5700 185,300 +0.03(+5.56%)
Oct 17, 2003 0.5700 0.5700 0.5200 0.5400 76,800 -0.03(-5.26%)
Oct 16, 2003 0.5900 0.5900 0.5800 0.5700 142,600 +0.02(+3.64%)
Oct 15, 2003 0.5600 0.5800 0.5100 0.5500 491,600 -0.05(-8.33%)
Oct 14, 2003 0.6700 0.6800 0.6000 0.6000 861,500 -0.07(-10.45%)
Oct 13, 2003 0.4200 0.6600 0.4400 0.6700 2,006,000 +0.32(+91.43%)
Oct 09, 2003 0.3600 0.3600 0.3500 0.3500 29,100 +0.00(+0.00%)
Oct 08, 2003 0.3200 0.3800 0.3500 0.3500 61,100 +0.03(+9.37%)
Oct 07, 2003 0.3200 0.3200 0.3200 0.3200 1,800 -0.02(-5.88%)
Oct 06, 2003 0.3400 0.3400 0.3400 0.3400 5,500 -0.01(-2.86%)
Oct 03, 2003 0.3100 0.3500 0.3100 0.3500 46,100 +0.03(+9.37%)
Oct 02, 2003 0.3200 0.3200 0.3200 0.3200 101,900 -0.03(-8.57%)
Oct 01, 2003 0.3500 0.3500 0.3500 0.3500 18,400 +0.00(+0.00%)
Sep 30, 2003 0.3500 0.3700 0.3500 0.3500 83,600 +0.00(+0.00%)
Sep 29, 2003 0.4000 0.4000 0.3500 0.3500 29,500 -0.02(-5.41%)
Sep 26, 2003 0.3900 0.3900 0.3700 0.3700 29,300 -0.01(-2.63%)
Sep 25, 2003 0.3900 0.3900 0.3800 0.3800 149,100 +0.01(+2.70%)
Sep 24, 2003 0.3700 0.3700 0.3700 0.3700 136,700 +0.00(+0.00%)
Sep 23, 2003 0.3100 0.3700 0.3100 0.3700 110,800 +0.06(+19.35%)
Sep 22, 2003 0.3000 0.3000 0.3000 0.3100 50,700 +0.01(+3.33%)
Sep 19, 2003 0.3000 0.3300 0.2900 0.3000 91,200 +0.00(+0.00%)
Sep 18, 2003 0.3100 0.3100 0.3000 0.3000 18,500 +0.00(+0.00%)
Sep 17, 2003 0.3100 0.3100 0.3000 0.3000 94,000 +0.00(+0.00%)
Sep 16, 2003 0.3300 0.3000 0.2900 0.3000 16,900 -0.02(-6.25%)
Sep 15, 2003 0.3300 0.3400 0.3200 0.3200 37,000 -0.01(-3.03%)
Sep 12, 2003 0.3400 0.3500 0.3200 0.3300 25,600 -0.01(-2.94%)
Sep 11, 2003 0.3000 0.3400 0.3000 0.3400 20,600 +0.03(+9.68%)
Sep 10, 2003 0.3000 0.3300 0.3000 0.3100 59,900 -0.02(-6.06%)
Sep 09, 2003 0.3300 0.3300 0.3300 0.3300 30,800 -0.02(-5.71%)
Sep 08, 2003 0.3100 0.3500 0.3100 0.3500 15,300 +0.02(+6.06%)
Sep 05, 2003 0.3500 0.3500 0.3000 0.3300 67,200 -0.02(-5.71%)
Sep 04, 2003 0.3100 0.3800 0.3100 0.3500 27,700 +0.01(+2.94%)
Sep 03, 2003 0.3400 0.3500 0.3400 0.3400 8,600 +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.