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 (%)
Jun 30, 2010 1.250 1.340 1.250 1.250 6,338 -0.03(-2.34%)
Jun 29, 2010 1.420 1.440 1.260 1.280 743,123 -0.35(-21.47%)
Jun 25, 2010 1.630 1.740 1.460 1.630 9,106,302 +0.00(+0.00%)
Jun 24, 2010 1.450 1.630 1.420 1.630 1,048,101 +0.18(+12.41%)
Jun 23, 2010 1.420 1.470 1.400 1.450 406,593 +0.03(+2.11%)
Jun 22, 2010 1.460 1.520 1.420 1.420 273,702 -0.08(-5.33%)
Jun 21, 2010 1.640 1.640 1.400 1.500 255,849 -0.11(-6.83%)
Jun 18, 2010 1.610 1.610 1.560 1.610 297,329 +0.03(+1.90%)
Jun 17, 2010 1.600 1.600 1.460 1.580 215,019 +0.00(+0.00%)
Jun 16, 2010 1.530 1.600 1.520 1.580 723,509 +0.05(+3.27%)
Jun 15, 2010 1.460 1.530 1.420 1.530 424,296 +0.08(+5.52%)
Jun 14, 2010 1.390 1.490 1.370 1.450 321,586 +0.10(+7.41%)
Jun 11, 2010 1.270 1.360 1.270 1.350 104,200 +0.01(+0.75%)
Jun 10, 2010 1.250 1.340 1.230 1.340 195,069 +0.12(+9.85%)
Jun 09, 2010 1.270 1.340 1.190 1.220 282,363 -0.09(-6.88%)
Jun 08, 2010 1.350 1.380 1.270 1.310 139,561 -0.07(-5.07%)
Jun 07, 2010 1.410 1.430 1.330 1.380 191,513 -0.05(-3.50%)
Jun 04, 2010 1.430 1.480 1.400 1.430 237,008 -0.05(-3.38%)
Jun 03, 2010 1.470 1.500 1.450 1.480 157,115 +0.01(+0.68%)
Jun 02, 2010 1.420 1.470 1.340 1.470 296,533 -0.01(-0.68%)
Jun 01, 2010 1.430 1.480 1.400 1.480 197,247 +0.01(+0.68%)
May 28, 2010 1.470 1.500 1.400 1.470 302,646 +0.04(+2.80%)
May 27, 2010 1.360 1.440 1.320 1.430 418,225 +0.09(+6.72%)
May 26, 2010 1.230 1.340 1.230 1.340 220,218 +0.13(+10.74%)
May 25, 2010 1.210 1.250 1.185 1.210 215,030 -0.06(-4.72%)
May 24, 2010 1.220 1.350 1.220 1.270 171,228 -0.03(-2.31%)
May 21, 2010 1.260 1.330 1.200 1.300 204,938 +0.02(+1.56%)
May 20, 2010 1.213 1.280 1.200 1.280 212,185 -0.01(-0.78%)
May 19, 2010 1.310 1.330 1.220 1.290 256,515 -0.04(-3.01%)
May 18, 2010 1.400 1.420 1.310 1.330 246,708 -0.06(-4.32%)
May 17, 2010 1.470 1.490 1.360 1.390 242,181 -0.10(-6.71%)
May 14, 2010 1.490 1.540 1.400 1.490 228,508 -0.06(-3.87%)
May 13, 2010 1.500 1.550 1.490 1.550 316,644 +0.05(+3.33%)
May 12, 2010 1.460 1.510 1.420 1.500 282,398 +0.05(+3.45%)
May 11, 2010 1.450 1.470 1.410 1.450 391,285 +0.16(+12.40%)
May 10, 2010 1.250 1.330 1.240 1.290 339,362 +0.08(+6.61%)
May 07, 2010 1.310 1.400 1.150 1.210 550,087 -0.14(-10.37%)
May 06, 2010 1.600 1.600 1.340 1.350 316,129 -0.14(-9.40%)
May 05, 2010 1.570 1.580 1.490 1.490 230,438 -0.03(-1.97%)
May 04, 2010 1.550 1.580 1.520 1.520 231,642 -0.06(-3.80%)
May 03, 2010 1.480 1.580 1.420 1.580 457,628 +0.11(+7.48%)
Apr 30, 2010 1.550 1.580 1.450 1.470 291,081 -0.12(-7.55%)
Apr 29, 2010 1.380 1.650 1.370 1.590 945,695 +0.22(+16.06%)
Apr 28, 2010 1.440 1.440 1.330 1.370 148,843 -0.05(-3.52%)
Apr 27, 2010 1.410 1.470 1.350 1.420 297,985 -0.06(-4.05%)
Apr 26, 2010 1.350 1.490 1.330 1.480 426,178 +0.14(+10.45%)
Apr 23, 2010 1.320 1.350 1.310 1.340 183,746 +0.02(+1.52%)
Apr 22, 2010 1.300 1.330 1.280 1.320 152,491 +0.04(+3.13%)
Apr 21, 2010 1.330 1.340 1.260 1.280 256,423 -0.05(-3.76%)
Apr 20, 2010 1.360 1.390 1.300 1.330 600 -0.02(-1.48%)
Apr 19, 2010 1.440 1.440 1.331 1.350 441,903 -0.12(-8.16%)
Apr 16, 2010 1.420 1.470 1.310 1.470 386,635 +0.01(+0.68%)
Apr 15, 2010 1.450 1.490 1.350 1.460 371,392 -0.01(-0.68%)
Apr 14, 2010 1.290 1.500 1.290 1.470 628,515 +0.17(+13.08%)
Apr 13, 2010 1.320 1.350 1.260 1.300 348,922 +0.00(+0.00%)
Apr 12, 2010 1.300 1.450 1.180 1.300 879,216 +0.03(+2.36%)
Apr 09, 2010 1.130 1.300 1.130 1.270 639,308 +0.12(+10.43%)
Apr 08, 2010 1.090 1.150 1.050 1.150 297,923 +0.07(+6.48%)
Apr 07, 2010 0.9900 1.100 0.9900 1.080 374,110 +0.06(+6.23%)
Apr 06, 2010 0.9700 1.020 0.9600 1.017 220,033 +0.03(+3.37%)
Apr 05, 2010 0.9600 1.010 0.9415 0.9836 243,963 +0.02(+2.52%)
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.