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 (%)
Aug 29, 2003 0.3200 0.3400 0.3200 0.3400 87,300 +0.03(+9.68%)
Aug 28, 2003 0.2900 0.3100 0.2900 0.3100 11,300 +0.00(+0.00%)
Aug 27, 2003 0.2900 0.3100 0.2900 0.3100 19,900 +0.01(+3.33%)
Aug 26, 2003 0.3000 0.3300 0.2700 0.3000 50,300 +0.00(+0.00%)
Aug 25, 2003 0.3100 0.3100 0.3000 0.3000 27,100 -0.02(-6.25%)
Aug 22, 2003 0.3300 0.3300 0.3000 0.3200 2,100 -0.02(-5.88%)
Aug 21, 2003 0.3000 0.3400 0.3000 0.3400 67,800 +0.02(+6.25%)
Aug 20, 2003 0.3500 0.3500 0.3100 0.3200 59,500 -0.03(-8.57%)
Aug 19, 2003 0.3700 0.3700 0.3400 0.3500 12,000 +0.00(+0.00%)
Aug 18, 2003 0.3800 0.3800 0.3200 0.3500 94,000 +0.00(+0.00%)
Aug 15, 2003 0.3500 0.3500 0.3500 0.3500 2,200 +0.00(+0.00%)
Aug 14, 2003 0.3600 0.3600 0.3500 0.3500 7,200 -0.02(-5.41%)
Aug 13, 2003 0.3600 0.3800 0.3500 0.3700 18,700 +0.01(+2.78%)
Aug 12, 2003 0.3800 0.3800 0.3600 0.3600 37,900 +0.00(+0.00%)
Aug 11, 2003 0.3700 0.4000 0.3600 0.3600 4,300 -0.03(-7.69%)
Aug 08, 2003 0.4000 0.4000 0.3700 0.3900 2,500 -0.01(-2.50%)
Aug 07, 2003 0.3600 0.4000 0.3600 0.4000 93,800 +0.03(+8.11%)
Aug 06, 2003 0.3700 0.3700 0.3600 0.3700 10,600 +0.00(+0.00%)
Aug 05, 2003 0.3900 0.3900 0.3700 0.3700 5,100 -0.02(-5.13%)
Aug 04, 2003 0.4000 0.4000 0.3900 0.3900 2,000 -0.01(-2.50%)
Aug 01, 2003 0.4000 0.4000 0.3700 0.4000 5,200 +0.00(+0.00%)
Jul 31, 2003 0.3600 0.4100 0.3600 0.4000 14,000 +0.04(+11.11%)
Jul 30, 2003 0.4200 0.4200 0.3600 0.3600 29,100 -0.04(-10.00%)
Jul 29, 2003 0.4000 0.4100 0.4000 0.4000 4,900 +0.00(+0.00%)
Jul 28, 2003 0.4100 0.4200 0.4000 0.4000 22,600 +0.00(+0.00%)
Jul 25, 2003 0.3700 0.4000 0.3700 0.4000 11,700 +0.02(+5.26%)
Jul 24, 2003 0.3800 0.4100 0.3800 0.3800 39,400 +0.02(+5.56%)
Jul 23, 2003 0.3800 0.3800 0.3600 0.3600 2,600 -0.02(-5.26%)
Jul 22, 2003 0.3700 0.3900 0.3500 0.3800 41,000 +0.03(+8.57%)
Jul 21, 2003 0.3500 0.3500 0.3300 0.3500 19,200 +0.00(+0.00%)
Jul 18, 2003 0.3100 0.3500 0.3100 0.3500 39,000 +0.04(+12.90%)
Jul 17, 2003 0.3700 0.3900 0.3100 0.3100 195,000 -0.06(-16.22%)
Jul 16, 2003 0.4000 0.4000 0.3700 0.3700 153,700 +0.00(+0.00%)
Jul 15, 2003 0.4300 0.4300 0.3200 0.3700 153,900 -0.06(-13.95%)
Jul 14, 2003 0.4400 0.5100 0.4200 0.4300 373,000 +0.03(+7.50%)
Jul 11, 2003 0.3300 0.4500 0.3300 0.4000 401,500 +0.08(+25.00%)
Jul 10, 2003 0.3300 0.3300 0.3200 0.3200 7,900 -0.02(-5.88%)
Jul 09, 2003 0.3100 0.3500 0.3100 0.3400 77,500 +0.01(+3.03%)
Jul 08, 2003 0.3100 0.3400 0.2900 0.3300 200,200 +0.03(+10.00%)
Jul 07, 2003 0.2500 0.3300 0.2300 0.3000 300,400 +0.05(+20.00%)
Jul 03, 2003 0.2100 0.2700 0.2100 0.2500 57,400 +0.03(+13.64%)
Jul 02, 2003 0.2100 0.2200 0.2000 0.2200 33,300 +0.00(+0.00%)
Jul 01, 2003 0.2200 0.2200 0.2200 0.2200 30,500 -0.01(-4.35%)
Jun 30, 2003 0.2300 0.2300 0.2100 0.2300 8,700 -0.02(-8.00%)
Jun 27, 2003 0.2000 0.2500 0.2000 0.2500 22,400 +0.03(+13.64%)
Jun 26, 2003 0.2100 0.2300 0.2100 0.2200 20,400 +0.01(+4.76%)
Jun 25, 2003 0.2300 0.2300 0.2000 0.2100 25,100 -0.02(-8.70%)
Jun 24, 2003 0.2400 0.2400 0.2300 0.2300 92,300 -0.01(-4.17%)
Jun 23, 2003 0.2400 0.2500 0.2300 0.2400 20,200 -0.01(-4.00%)
Jun 20, 2003 0.2300 0.2500 0.2300 0.2500 41,700 +0.02(+8.70%)
Jun 19, 2003 0.2200 0.2400 0.2200 0.2300 16,900 -0.01(-4.17%)
Jun 18, 2003 0.2200 0.2400 0.2200 0.2400 28,800 +0.01(+4.35%)
Jun 17, 2003 0.2500 0.2600 0.2300 0.2300 35,500 -0.01(-4.17%)
Jun 16, 2003 0.2300 0.2400 0.2100 0.2400 125,800 -0.01(-4.00%)
Jun 13, 2003 0.2300 0.2800 0.2300 0.2500 70,100 +0.01(+4.17%)
Jun 12, 2003 0.2400 0.2600 0.2300 0.2400 40,500 -0.02(-7.69%)
Jun 11, 2003 0.2400 0.2600 0.2300 0.2600 19,000 +0.02(+8.33%)
Jun 10, 2003 0.2500 0.2600 0.2300 0.2400 43,800 -0.01(-4.00%)
Jun 09, 2003 0.2500 0.2600 0.2300 0.2500 94,000 -0.02(-7.41%)
Jun 06, 2003 0.2500 0.2700 0.2500 0.2700 52,400 +0.01(+3.85%)
Jun 05, 2003 0.2600 0.2700 0.2500 0.2600 34,800 +0.00(+0.00%)
Jun 04, 2003 0.2400 0.2900 0.2300 0.2600 28,900 -0.02(-7.14%)
Jun 03, 2003 0.2300 0.2800 0.2100 0.2800 51,500 +0.05(+21.74%)
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.