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 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%)
May 01, 2007 2.680 2.700 2.604 2.690 261,700 -0.05(-1.82%)
Apr 30, 2007 2.790 2.790 2.670 2.740 244,200 -0.04(-1.44%)
Apr 27, 2007 2.770 2.790 2.660 2.780 321,000 -0.02(-0.71%)
Apr 26, 2007 3.000 3.180 2.760 2.800 1,308,300 -0.20(-6.67%)
Apr 25, 2007 2.760 3.000 2.750 3.000 773,900 +0.20(+7.14%)
Apr 24, 2007 2.820 2.840 2.750 2.800 138,100 -0.05(-1.75%)
Apr 23, 2007 2.860 2.880 2.760 2.850 188,500 -0.02(-0.70%)
Apr 20, 2007 2.930 2.940 2.800 2.870 262,000 +0.00(+0.00%)
Apr 19, 2007 2.850 3.000 2.760 2.870 668,400 -0.08(-2.71%)
Apr 18, 2007 2.660 2.950 2.600 2.950 985,600 +0.30(+11.32%)
Apr 17, 2007 2.550 2.650 2.500 2.650 541,200 +0.11(+4.33%)
Apr 16, 2007 2.610 2.610 2.510 2.540 278,600 -0.08(-3.05%)
Apr 13, 2007 2.520 2.650 2.500 2.620 250,200 +0.05(+1.95%)
Apr 12, 2007 2.650 2.650 2.510 2.570 452,000 -0.08(-3.02%)
Apr 11, 2007 2.660 2.680 2.650 2.650 158,700 -0.06(-2.21%)
Apr 10, 2007 2.660 2.710 2.640 2.710 241,000 -0.04(-1.45%)
Apr 09, 2007 2.730 2.750 2.630 2.750 335,900 -0.03(-1.08%)
Apr 05, 2007 2.830 2.830 2.720 2.780 298,900 -0.01(-0.36%)
Apr 04, 2007 2.800 2.840 2.757 2.790 169,500 -0.01(-0.36%)
Apr 03, 2007 2.840 2.840 2.720 2.800 194,700 -0.04(-1.41%)
Apr 02, 2007 2.680 2.840 2.670 2.840 373,500 +0.17(+6.37%)
Mar 30, 2007 2.700 2.700 2.620 2.670 124,000 -0.05(-1.84%)
Mar 29, 2007 2.800 2.850 2.700 2.720 128,800 -0.08(-2.86%)
Mar 28, 2007 2.850 2.860 2.660 2.800 334,200 -0.05(-1.75%)
Mar 27, 2007 2.660 2.850 2.620 2.850 420,300 +0.16(+5.95%)
Mar 26, 2007 2.760 2.760 2.550 2.690 371,000 -0.11(-3.93%)
Mar 23, 2007 2.860 2.890 2.760 2.800 266,700 -0.06(-2.10%)
Mar 22, 2007 2.750 2.900 2.750 2.860 352,500 -0.01(-0.35%)
Mar 21, 2007 2.890 3.000 2.810 2.870 759,800 -0.02(-0.69%)
Mar 20, 2007 2.980 3.000 2.800 2.890 835,700 +0.04(+1.40%)
Mar 19, 2007 2.540 2.880 2.540 2.850 1,221,900 +0.30(+11.76%)
Mar 16, 2007 2.560 2.590 2.400 2.550 496,100 -0.01(-0.39%)
Mar 15, 2007 2.560 2.600 2.510 2.560 355,700 +0.05(+1.99%)
Mar 14, 2007 2.570 2.680 2.420 2.510 851,900 -0.12(-4.56%)
Mar 13, 2007 2.760 2.830 2.480 2.630 961,600 -0.13(-4.71%)
Mar 12, 2007 2.820 2.880 2.620 2.760 1,001,700 -0.14(-4.83%)
Mar 09, 2007 2.900 2.990 2.800 2.900 525,600 -0.04(-1.36%)
Mar 08, 2007 3.000 3.000 2.900 2.940 293,900 +0.04(+1.38%)
Mar 07, 2007 2.950 3.030 2.850 2.900 579,700 -0.04(-1.36%)
Mar 06, 2007 2.900 3.060 2.900 2.940 351,700 +0.06(+2.08%)
Mar 05, 2007 2.950 2.990 2.800 2.880 581,000 -0.07(-2.37%)
Mar 02, 2007 2.900 3.140 2.860 2.950 1,024,500 +0.10(+3.51%)
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.