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 30, 2003 0.2300 0.2500 0.2200 0.2200 79,000 -0.03(-12.00%)
May 29, 2003 0.2600 0.2600 0.2500 0.2500 26,700 +0.03(+13.64%)
May 28, 2003 0.2500 0.2600 0.2200 0.2200 148,200 +0.00(+0.00%)
May 27, 2003 0.2300 0.2500 0.2200 0.2200 37,400 +0.00(+0.00%)
May 23, 2003 0.2500 0.2600 0.2200 0.2200 44,700 -0.03(-12.00%)
May 22, 2003 0.2700 0.3100 0.2500 0.2500 217,500 +0.00(+0.00%)
May 21, 2003 0.2000 0.2900 0.1900 0.2500 394,700 +0.07(+38.89%)
May 20, 2003 0.1700 0.1900 0.1700 0.1800 82,500 +0.01(+5.88%)
May 19, 2003 0.1900 0.2000 0.1700 0.1700 37,600 -0.02(-10.53%)
May 16, 2003 0.1900 0.2000 0.1600 0.1900 152,600 +0.00(+0.00%)
May 15, 2003 0.1500 0.1900 0.1500 0.1900 344,900 +0.05(+35.71%)
May 14, 2003 0.1600 0.1800 0.1400 0.1400 41,600 -0.02(-12.50%)
May 13, 2003 0.1400 0.1800 0.1400 0.1600 81,600 +0.00(+0.00%)
May 12, 2003 0.1600 0.1600 0.1400 0.1600 42,200 +0.00(+0.00%)
May 09, 2003 0.1800 0.1800 0.1300 0.1600 29,000 +0.01(+6.67%)
May 08, 2003 0.1800 0.1800 0.1500 0.1500 19,300 -0.02(-11.76%)
May 07, 2003 0.1700 0.1800 0.1700 0.1700 23,000 +0.02(+13.33%)
May 06, 2003 0.1600 0.1600 0.1300 0.1500 88,400 -0.03(-16.67%)
May 05, 2003 0.1800 0.2000 0.1700 0.1800 221,900 +0.00(+0.00%)
May 02, 2003 0.1600 0.1800 0.1600 0.1800 5,000 +0.01(+5.88%)
May 01, 2003 0.1700 0.1800 0.1600 0.1700 39,800 +0.00(+0.00%)
Apr 30, 2003 0.1700 0.1900 0.1700 0.1700 71,400 +0.00(+0.00%)
Apr 29, 2003 0.1500 0.1800 0.1500 0.1700 257,000 +0.03(+21.43%)
Apr 28, 2003 0.1100 0.1500 0.1100 0.1400 79,100 +0.02(+16.67%)
Apr 25, 2003 0.1200 0.1300 0.1200 0.1200 25,900 +0.01(+9.09%)
Apr 24, 2003 0.1300 0.1300 0.1100 0.1100 21,100 -0.02(-15.38%)
Apr 23, 2003 0.1200 0.1300 0.1200 0.1300 37,300 +0.00(+0.00%)
Apr 22, 2003 0.1300 0.1400 0.1100 0.1300 59,900 +0.01(+8.33%)
Apr 21, 2003 0.1200 0.1400 0.1200 0.1200 38,900 -0.01(-7.69%)
Apr 17, 2003 0.1400 0.1400 0.1300 0.1300 2,600 +0.00(+0.00%)
Apr 16, 2003 0.1500 0.1500 0.1300 0.1300 118,300 +0.00(+0.00%)
Apr 15, 2003 0.1300 0.1500 0.1200 0.1300 15,400 +0.02(+18.18%)
Apr 14, 2003 0.1000 0.1500 0.1000 0.1100 51,700 -0.02(-15.38%)
Apr 11, 2003 0.1300 0.1500 0.1200 0.1300 119,000 -0.01(-7.14%)
Apr 10, 2003 0.1000 0.1500 0.1000 0.1400 260,300 +0.04(+40.00%)
Apr 09, 2003 0.1100 0.1100 0.1000 0.1000 34,700 +0.00(+0.00%)
Apr 08, 2003 0.1200 0.1200 0.1000 0.1000 353,400 -0.02(-16.67%)
Apr 07, 2003 0.1200 0.1500 0.0900 0.1200 716,700 +0.01(+9.09%)
Apr 04, 2003 0.0800 0.2000 0.0700 0.1100 1,760,400 +0.06(+120.00%)
Apr 02, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2003 0.0600 0.0600 0.0500 0.0500 15,300 -0.01(-16.67%)
Mar 31, 2003 0.0600 0.0600 0.0500 0.0600 24,400 -0.01(-14.29%)
Mar 28, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 27, 2003 0.0700 0.0700 0.0700 0.0700 12,700 +0.00(+0.00%)
Mar 26, 2003 0.0500 0.0700 0.0500 0.0700 7,900 +0.01(+16.67%)
Mar 25, 2003 0.0600 0.0700 0.0600 0.0600 6,700 +0.01(+20.00%)
Mar 24, 2003 0.0700 0.0700 0.0500 0.0500 163,900 -0.01(-16.67%)
Mar 21, 2003 0.0600 0.0700 0.0600 0.0600 35,300 +0.00(+0.00%)
Mar 20, 2003 0.0600 0.0600 0.0600 0.0600 150,100 +0.00(+0.00%)
Mar 19, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 18, 2003 0.0700 0.0800 0.0600 0.0600 9,100 -0.01(-14.29%)
Mar 17, 2003 0.0700 0.0800 0.0700 0.0700 5,200 -0.01(-12.50%)
Mar 14, 2003 0.0800 0.0800 0.0800 0.0800 2,000 +0.02(+33.33%)
Mar 13, 2003 0.0800 0.0800 0.0600 0.0600 229,300 -0.02(-25.00%)
Mar 11, 2003 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Mar 10, 2003 0.0800 0.0900 0.0800 0.0800 49,300 -0.01(-11.11%)
Mar 07, 2003 0.0800 0.0900 0.0800 0.0900 64,900 +0.03(+50.00%)
Mar 05, 2003 0.0700 0.0700 0.0600 0.0600 60,600 -0.01(-14.29%)
Mar 04, 2003 0.0700 0.0700 0.0700 0.0700 2,400 +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.