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 (%)
May 31, 2019 3.260 3.260 3.167 3.200 307,200 -0.10(-3.03%)
May 30, 2019 3.360 3.400 3.270 3.300 262,707 -0.06(-1.79%)
May 29, 2019 3.420 3.510 3.340 3.360 288,276 -0.08(-2.33%)
May 28, 2019 3.400 3.500 3.400 3.440 303,929 +0.05(+1.47%)
May 24, 2019 3.340 3.410 3.290 3.390 178,400 +0.02(+0.59%)
May 23, 2019 3.270 3.390 3.270 3.370 210,614 +0.03(+0.90%)
May 22, 2019 3.430 3.500 3.300 3.340 249,984 -0.17(-4.84%)
May 21, 2019 3.580 3.589 3.395 3.510 264,346 -0.03(-0.85%)
May 20, 2019 3.460 3.540 3.330 3.540 244,021 +0.16(+4.73%)
May 17, 2019 3.390 3.490 3.320 3.380 219,300 -0.01(-0.29%)
May 16, 2019 3.330 3.400 3.255 3.390 239,278 +0.07(+2.11%)
May 15, 2019 3.270 3.360 3.230 3.320 321,490 +0.01(+0.30%)
May 14, 2019 3.290 3.370 3.215 3.310 396,888 -0.02(-0.60%)
May 13, 2019 3.450 3.500 3.290 3.330 277,406 -0.27(-7.50%)
May 10, 2019 3.430 3.650 3.430 3.600 254,000 +0.10(+2.86%)
May 09, 2019 3.580 3.760 3.420 3.500 610,306 -0.37(-9.56%)
May 08, 2019 3.910 4.000 3.840 3.870 187,419 -0.04(-1.02%)
May 07, 2019 3.860 3.940 3.840 3.910 172,630 -0.01(-0.26%)
May 06, 2019 3.780 4.020 3.650 3.920 420,267 +0.07(+1.82%)
May 03, 2019 3.630 3.890 3.623 3.850 335,300 +0.23(+6.35%)
May 02, 2019 3.650 3.680 3.560 3.620 362,133 -0.04(-1.09%)
May 01, 2019 3.670 3.720 3.630 3.660 222,567 -0.01(-0.27%)
Apr 30, 2019 3.800 3.820 3.665 3.670 334,660 -0.12(-3.17%)
Apr 29, 2019 3.860 3.900 3.760 3.790 255,399 -0.04(-1.04%)
Apr 26, 2019 3.700 3.850 3.700 3.830 189,300 +0.15(+4.08%)
Apr 25, 2019 3.670 3.730 3.550 3.680 217,113 -0.04(-1.08%)
Apr 24, 2019 3.990 3.990 3.720 3.720 397,938 -0.19(-4.86%)
Apr 23, 2019 3.770 4.010 3.750 3.910 543,828 +0.13(+3.44%)
Apr 22, 2019 3.590 3.859 3.580 3.780 350,371 +0.17(+4.71%)
Apr 18, 2019 3.540 3.620 3.540 3.610 267,000 +0.05(+1.40%)
Apr 17, 2019 3.530 3.600 3.510 3.560 224,865 +0.06(+1.71%)
Apr 16, 2019 3.550 3.650 3.500 3.500 296,907 -0.03(-0.85%)
Apr 15, 2019 3.490 3.530 3.420 3.530 273,210 +0.07(+2.02%)
Apr 12, 2019 3.460 3.490 3.383 3.460 290,800 +0.07(+2.06%)
Apr 11, 2019 3.290 3.420 3.200 3.390 615,633 +0.14(+4.31%)
Apr 10, 2019 3.110 3.250 3.110 3.250 606,102 +0.12(+3.83%)
Apr 09, 2019 3.080 3.180 3.000 3.130 281,734 +0.04(+1.29%)
Apr 08, 2019 3.000 3.175 2.900 3.090 483,288 +0.10(+3.34%)
Apr 05, 2019 2.860 3.000 2.850 2.990 197,100 +0.14(+4.91%)
Apr 04, 2019 2.810 2.870 2.770 2.850 175,624 +0.04(+1.42%)
Apr 03, 2019 2.820 2.850 2.780 2.810 114,042 +0.02(+0.72%)
Apr 02, 2019 2.830 2.850 2.710 2.790 243,709 -0.06(-2.11%)
Apr 01, 2019 2.880 2.880 2.820 2.850 105,396 +0.02(+0.71%)
Mar 29, 2019 2.760 2.870 2.760 2.830 248,300 +0.03(+1.07%)
Mar 28, 2019 2.860 2.870 2.770 2.800 79,958 -0.02(-0.71%)
Mar 27, 2019 2.820 2.870 2.770 2.820 113,171 -0.05(-1.74%)
Mar 26, 2019 2.820 2.880 2.780 2.870 101,350 +0.09(+3.24%)
Mar 25, 2019 2.810 2.830 2.730 2.780 134,705 -0.04(-1.42%)
Mar 22, 2019 2.880 2.945 2.810 2.820 391,400 -0.11(-3.75%)
Mar 21, 2019 2.930 3.010 2.920 2.930 119,598 -0.02(-0.68%)
Mar 20, 2019 2.990 3.020 2.920 2.950 126,209 -0.01(-0.34%)
Mar 19, 2019 3.070 3.120 2.940 2.960 162,645 -0.09(-2.95%)
Mar 18, 2019 2.970 3.080 2.940 3.050 319,260 +0.08(+2.69%)
Mar 15, 2019 2.650 3.000 2.650 2.970 477,700 +0.14(+4.95%)
Mar 14, 2019 2.740 2.840 2.690 2.830 116,572 +0.06(+2.17%)
Mar 13, 2019 2.760 2.810 2.700 2.770 106,902 +0.00(+0.00%)
Mar 12, 2019 2.800 2.800 2.720 2.770 72,629 -0.02(-0.72%)
Mar 11, 2019 2.750 2.820 2.722 2.790 126,582 +0.08(+2.95%)
Mar 08, 2019 2.710 2.790 2.680 2.710 107,500 -0.04(-1.45%)
Mar 07, 2019 2.760 2.780 2.680 2.750 137,761 +0.00(+0.00%)
Mar 06, 2019 2.860 2.890 2.730 2.750 156,532 -0.09(-3.17%)
Mar 05, 2019 2.870 2.920 2.800 2.840 196,416 -0.03(-1.05%)
Mar 04, 2019 2.950 2.990 2.860 2.870 155,567 -0.11(-3.69%)
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.