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 (%)
Jul 31, 2007 1.800 1.820 1.530 1.670 412,200 -0.12(-6.70%)
Jul 30, 2007 1.880 1.890 1.700 1.790 440,800 +0.01(+0.56%)
Jul 27, 2007 1.750 1.900 1.600 1.780 483,200 +0.03(+1.71%)
Jul 26, 2007 1.760 1.800 1.500 1.750 843,100 -0.09(-4.89%)
Jul 25, 2007 1.870 1.871 1.750 1.840 552,700 -0.02(-1.08%)
Jul 24, 2007 1.900 1.950 1.850 1.860 388,500 -0.02(-1.06%)
Jul 23, 2007 2.000 2.000 1.830 1.880 661,700 -0.10(-5.05%)
Jul 20, 2007 2.120 2.140 1.960 1.980 701,500 -0.13(-6.16%)
Jul 19, 2007 2.050 2.180 2.050 2.110 406,000 +0.06(+2.93%)
Jul 18, 2007 2.100 2.100 2.030 2.050 480,600 -0.08(-3.76%)
Jul 17, 2007 2.170 2.190 2.050 2.130 423,200 -0.03(-1.39%)
Jul 16, 2007 2.250 2.250 2.150 2.160 353,900 -0.09(-4.00%)
Jul 13, 2007 2.320 2.350 2.250 2.250 196,700 -0.08(-3.43%)
Jul 12, 2007 2.270 2.390 2.250 2.330 214,900 +0.08(+3.56%)
Jul 11, 2007 2.260 2.330 2.200 2.250 290,200 -0.01(-0.44%)
Jul 10, 2007 2.350 2.400 2.260 2.260 338,100 -0.12(-5.04%)
Jul 09, 2007 2.510 2.570 2.340 2.380 301,500 -0.13(-5.18%)
Jul 06, 2007 2.400 2.600 2.360 2.510 287,400 +0.11(+4.58%)
Jul 05, 2007 2.360 2.450 2.320 2.400 170,800 +0.04(+1.69%)
Jul 03, 2007 2.400 2.400 2.350 2.360 151,400 -0.04(-1.67%)
Jul 02, 2007 2.320 2.430 2.320 2.400 194,200 +0.10(+4.35%)
Jun 29, 2007 2.420 2.420 2.280 2.300 156,200 -0.08(-3.36%)
Jun 28, 2007 2.480 2.550 2.370 2.380 419,700 -0.10(-4.03%)
Jun 27, 2007 2.310 2.480 2.260 2.480 316,000 +0.15(+6.44%)
Jun 26, 2007 2.240 2.340 2.240 2.330 788,600 +0.05(+2.19%)
Jun 25, 2007 2.580 2.580 2.250 2.280 923,700 -0.33(-12.64%)
Jun 22, 2007 2.670 2.670 2.500 2.610 3,969,000 +0.01(+0.38%)
Jun 21, 2007 2.700 2.720 2.600 2.600 222,800 -0.12(-4.41%)
Jun 20, 2007 2.670 2.750 2.580 2.720 306,700 +0.10(+3.82%)
Jun 19, 2007 2.600 2.700 2.550 2.620 253,100 +0.04(+1.55%)
Jun 18, 2007 2.750 2.760 2.580 2.580 414,800 -0.13(-4.80%)
Jun 15, 2007 2.480 2.710 2.410 2.710 647,200 +0.33(+13.87%)
Jun 14, 2007 2.370 2.480 2.320 2.380 381,100 +0.12(+5.31%)
Jun 13, 2007 2.180 2.330 2.180 2.260 233,300 +0.09(+4.15%)
Jun 12, 2007 2.260 2.280 2.110 2.170 380,500 -0.15(-6.47%)
Jun 11, 2007 2.330 2.330 2.250 2.320 145,200 -0.03(-1.28%)
Jun 08, 2007 2.260 2.350 2.250 2.350 111,500 -0.01(-0.42%)
Jun 07, 2007 2.390 2.390 2.300 2.360 112,800 -0.02(-0.84%)
Jun 06, 2007 2.490 2.490 2.350 2.380 133,700 -0.02(-0.83%)
Jun 05, 2007 2.340 2.400 2.310 2.400 163,050 +0.07(+3.00%)
Jun 04, 2007 2.280 2.330 2.250 2.330 94,300 +0.03(+1.30%)
Jun 01, 2007 2.340 2.350 2.280 2.300 113,000 +0.00(+0.00%)
May 31, 2007 2.470 2.500 2.280 2.300 281,388 -0.11(-4.56%)
May 30, 2007 2.290 2.460 2.240 2.410 207,400 +0.10(+4.33%)
May 29, 2007 2.190 2.390 2.190 2.310 318,396 +0.13(+5.96%)
May 25, 2007 2.300 2.600 2.120 2.180 587,800 -0.10(-4.39%)
May 24, 2007 2.350 2.360 2.210 2.280 714,300 -0.17(-6.94%)
May 23, 2007 2.520 2.550 2.360 2.450 359,700 -0.07(-2.78%)
May 22, 2007 2.590 2.590 2.500 2.520 198,500 +0.00(+0.00%)
May 21, 2007 2.670 2.670 2.510 2.520 378,050 -0.08(-2.91%)
May 18, 2007 2.650 2.700 2.580 2.596 222,200 -0.09(-3.51%)
May 17, 2007 2.730 2.750 2.670 2.690 296,600 -0.05(-1.82%)
May 16, 2007 2.610 2.740 2.600 2.740 643,500 +0.09(+3.40%)
May 15, 2007 2.630 2.710 2.590 2.650 698,400 +0.01(+0.38%)
May 14, 2007 2.510 2.650 2.500 2.640 762,300 +0.04(+1.54%)
May 11, 2007 2.700 2.710 2.530 2.600 544,900 -0.04(-1.52%)
May 10, 2007 2.620 2.650 2.570 2.640 167,900 -0.01(-0.38%)
May 09, 2007 2.630 2.700 2.620 2.650 218,000 -0.02(-0.75%)
May 08, 2007 2.700 2.700 2.650 2.670 325,800 -0.03(-1.11%)
May 07, 2007 2.600 2.740 2.580 2.700 301,000 +0.09(+3.45%)
May 04, 2007 2.670 2.680 2.610 2.610 166,800 -0.08(-2.97%)
May 03, 2007 2.680 2.690 2.630 2.690 104,600 -0.01(-0.37%)
May 02, 2007 2.640 2.750 2.630 2.700 175,600 +0.01(+0.37%)
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.