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, 2017 2.500 2.500 2.430 2.440 139,971 -0.04(-1.61%)
Jun 29, 2017 2.470 2.500 2.455 2.480 241,336 +0.02(+0.81%)
Jun 28, 2017 2.380 2.580 2.380 2.460 258,825 +0.12(+5.13%)
Jun 27, 2017 2.440 2.500 2.340 2.340 118,147 -0.12(-4.88%)
Jun 26, 2017 2.450 2.500 2.450 2.460 127,279 -0.02(-0.81%)
Jun 23, 2017 2.310 2.500 2.310 2.480 476,499 +0.14(+5.98%)
Jun 22, 2017 2.360 2.370 2.300 2.340 152,766 +0.00(+0.00%)
Jun 21, 2017 2.340 2.410 2.330 2.340 171,790 +0.01(+0.43%)
Jun 20, 2017 2.390 2.424 2.300 2.330 161,645 -0.09(-3.72%)
Jun 19, 2017 2.370 2.440 2.350 2.420 149,929 +0.09(+3.86%)
Jun 16, 2017 2.390 2.410 2.310 2.330 327,246 -0.11(-4.51%)
Jun 15, 2017 2.390 2.520 2.390 2.440 184,549 +0.00(+0.00%)
Jun 14, 2017 2.450 2.480 2.380 2.440 150,611 -0.01(-0.41%)
Jun 13, 2017 2.460 2.470 2.400 2.450 105,937 +0.00(+0.00%)
Jun 12, 2017 2.430 2.500 2.370 2.450 212,576 +0.02(+0.82%)
Jun 09, 2017 2.400 2.490 2.360 2.430 233,053 +0.05(+2.10%)
Jun 08, 2017 2.270 2.450 2.248 2.380 174,482 +0.12(+5.31%)
Jun 07, 2017 2.240 2.330 2.200 2.260 173,231 +0.02(+0.89%)
Jun 06, 2017 2.190 2.290 2.170 2.240 104,877 +0.02(+0.90%)
Jun 05, 2017 2.310 2.340 2.220 2.220 117,370 -0.08(-3.48%)
Jun 02, 2017 2.220 2.380 2.220 2.300 196,871 +0.09(+4.07%)
Jun 01, 2017 2.170 2.250 2.130 2.210 239,956 +0.07(+3.27%)
May 31, 2017 2.160 2.190 2.110 2.140 230,093 -0.01(-0.47%)
May 30, 2017 2.220 2.220 2.140 2.150 133,541 -0.08(-3.59%)
May 26, 2017 2.210 2.290 2.210 2.230 109,346 +0.00(+0.00%)
May 25, 2017 2.240 2.270 2.200 2.230 98,042 +0.00(+0.00%)
May 24, 2017 2.200 2.310 2.180 2.230 174,185 +0.01(+0.45%)
May 23, 2017 2.270 2.308 2.200 2.220 162,524 +0.00(+0.00%)
May 22, 2017 2.150 2.250 2.140 2.220 409,620 +0.09(+4.23%)
May 19, 2017 2.370 2.370 2.120 2.130 419,761 -0.07(-3.18%)
May 18, 2017 2.220 2.310 2.180 2.200 209,448 -0.02(-0.90%)
May 17, 2017 2.280 2.340 2.180 2.220 532,945 -0.10(-4.31%)
May 16, 2017 2.480 2.480 2.310 2.320 353,939 -0.14(-5.69%)
May 15, 2017 2.420 2.490 2.340 2.460 156,364 +0.01(+0.41%)
May 12, 2017 2.440 2.510 2.420 2.450 76,316 -0.02(-0.81%)
May 11, 2017 2.480 2.550 2.460 2.470 112,484 -0.04(-1.59%)
May 10, 2017 2.430 2.560 2.400 2.510 158,709 +0.12(+5.02%)
May 09, 2017 2.660 2.700 2.370 2.390 362,226 -0.25(-9.47%)
May 08, 2017 2.680 2.710 2.450 2.640 160,962 -0.04(-1.49%)
May 05, 2017 2.700 2.750 2.640 2.680 142,320 -0.02(-0.74%)
May 04, 2017 2.720 2.720 2.650 2.700 112,070 +0.02(+0.75%)
May 03, 2017 2.640 2.710 2.640 2.680 187,527 +0.00(+0.00%)
May 02, 2017 2.640 2.720 2.610 2.680 201,346 +0.02(+0.75%)
May 01, 2017 2.730 2.820 2.640 2.660 195,264 -0.12(-4.32%)
Apr 28, 2017 2.670 2.815 2.660 2.780 408,672 +0.08(+2.96%)
Apr 27, 2017 2.600 2.705 2.550 2.700 379,550 +0.12(+4.65%)
Apr 26, 2017 2.490 2.620 2.490 2.580 274,228 +0.08(+3.20%)
Apr 25, 2017 2.490 2.590 2.440 2.500 191,039 +0.04(+1.63%)
Apr 24, 2017 2.390 2.520 2.390 2.460 171,773 +0.08(+3.36%)
Apr 21, 2017 2.450 2.450 2.340 2.380 242,677 -0.06(-2.46%)
Apr 20, 2017 2.510 2.540 2.390 2.440 259,721 -0.04(-1.61%)
Apr 19, 2017 2.570 2.600 2.470 2.480 186,812 -0.08(-3.13%)
Apr 18, 2017 2.480 2.570 2.454 2.560 178,328 +0.04(+1.59%)
Apr 17, 2017 2.440 2.520 2.430 2.520 147,551 +0.09(+3.70%)
Apr 13, 2017 2.420 2.490 2.400 2.430 138,030 +0.00(+0.00%)
Apr 12, 2017 2.460 2.480 2.420 2.430 68,138 -0.05(-2.02%)
Apr 11, 2017 2.470 2.500 2.420 2.480 132,422 +0.04(+1.64%)
Apr 10, 2017 2.670 2.670 2.380 2.440 120,452 +0.00(+0.00%)
Apr 07, 2017 2.440 2.500 2.440 2.440 67,411 -0.02(-0.81%)
Apr 06, 2017 2.460 2.518 2.440 2.460 112,040 +0.00(+0.00%)
Apr 05, 2017 2.500 2.580 2.450 2.460 225,489 -0.04(-1.60%)
Apr 04, 2017 2.490 2.575 2.480 2.500 261,590 +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.