Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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, 2002 0.5000 0.5200 0.5000 0.5100 13,300 +0.04(+8.51%)
May 28, 2002 0.4600 0.4800 0.4600 0.4700 4,700 -0.08(-14.55%)
May 27, 2002 0.5300 0.5500 0.5000 0.5500 12,300 +0.00(+0.00%)
May 24, 2002 0.5300 0.5500 0.5000 0.5500 12,300 +0.00(+0.00%)
May 23, 2002 0.5500 0.5600 0.5000 0.5500 6,900 -0.02(-3.51%)
May 22, 2002 0.5200 0.5700 0.5200 0.5700 7,000 +0.05(+9.62%)
May 21, 2002 0.5400 0.5500 0.4800 0.5200 60,000 -0.03(-5.45%)
May 20, 2002 0.5700 0.5800 0.5500 0.5500 4,100 -0.03(-5.17%)
May 17, 2002 0.5600 0.5900 0.5500 0.5800 12,600 +0.02(+3.57%)
May 16, 2002 0.5500 0.5900 0.5100 0.5600 103,500 -0.02(-3.45%)
May 15, 2002 0.6000 0.6000 0.5500 0.5800 28,500 -0.04(-6.45%)
May 14, 2002 0.5900 0.6300 0.5600 0.6200 59,400 +0.03(+5.08%)
May 13, 2002 0.5800 0.6300 0.5800 0.5900 11,400 -0.04(-6.35%)
May 10, 2002 0.6000 0.6300 0.5600 0.6300 23,800 +0.03(+5.00%)
May 09, 2002 0.5900 0.6000 0.5700 0.6000 6,900 +0.02(+3.45%)
May 08, 2002 0.5500 0.6000 0.5500 0.5800 18,300 +0.04(+7.41%)
May 07, 2002 0.6100 0.6100 0.5200 0.5400 11,600 -0.06(-10.00%)
May 06, 2002 0.6400 0.6300 0.5900 0.6000 5,600 -0.04(-6.25%)
May 03, 2002 0.6500 0.6500 0.6300 0.6400 7,000 -0.01(-1.54%)
May 02, 2002 0.6700 0.6700 0.6300 0.6500 10,400 -0.05(-7.14%)
May 01, 2002 0.7300 0.7300 0.6700 0.7000 8,200 -0.04(-5.41%)
Apr 30, 2002 0.7000 0.7400 0.7000 0.7400 2,200 +0.01(+1.37%)
Apr 29, 2002 0.7400 0.7500 0.7000 0.7300 6,400 -0.02(-2.67%)
Apr 26, 2002 0.7900 0.7900 0.6800 0.7500 22,900 +0.05(+7.14%)
Apr 25, 2002 0.7400 0.7400 0.7000 0.7000 6,000 -0.01(-1.41%)
Apr 24, 2002 0.7200 0.7400 0.7100 0.7100 4,000 -0.01(-1.39%)
Apr 23, 2002 0.7000 0.7500 0.7000 0.7200 15,600 +0.02(+2.86%)
Apr 22, 2002 0.9000 0.9300 0.6800 0.7000 65,100 -0.17(-19.54%)
Apr 19, 2002 0.8700 0.9000 0.8500 0.8700 4,500 -0.01(-1.14%)
Apr 18, 2002 0.8400 0.8800 0.8300 0.8800 14,300 +0.00(+0.00%)
Apr 17, 2002 0.8500 0.9100 0.8300 0.8800 14,300 -0.01(-1.12%)
Apr 16, 2002 0.8700 0.9000 0.8300 0.8900 31,700 +0.02(+2.30%)
Apr 15, 2002 0.9600 0.9600 0.8600 0.8700 35,800 -0.08(-8.42%)
Apr 12, 2002 0.9600 0.9700 0.9200 0.9500 37,700 -0.01(-1.04%)
Apr 11, 2002 0.9100 0.9700 0.9000 0.9600 94,200 +0.05(+5.49%)
Apr 10, 2002 0.8600 0.9100 0.8300 0.9100 1,140,000 +0.06(+7.06%)
Apr 09, 2002 0.8200 0.8600 0.8100 0.8500 37,500 +0.03(+3.66%)
Apr 08, 2002 0.9400 0.9400 0.7700 0.8200 96,900 -0.02(-2.38%)
Apr 05, 2002 0.6800 0.9900 0.6700 0.8400 126,000 +0.18(+27.27%)
Apr 04, 2002 0.6300 0.7000 0.6300 0.6600 10,300 -0.07(-9.59%)
Apr 03, 2002 0.7500 0.7500 0.6700 0.7300 5,200 -0.02(-2.67%)
Apr 02, 2002 0.8500 0.8500 0.7400 0.7500 20,200 -0.11(-12.79%)
Apr 01, 2002 0.5800 0.9000 0.5800 0.8600 202,200 +0.27(+45.76%)
Mar 28, 2002 0.5800 0.5900 0.5800 0.5900 25,600 +0.00(+0.00%)
Mar 27, 2002 0.5900 0.5900 0.5600 0.5900 27,100 +0.02(+3.51%)
Mar 26, 2002 0.5700 0.5900 0.5500 0.5700 9,600 -0.01(-1.72%)
Mar 25, 2002 0.5800 0.6000 0.5500 0.5800 1,240,000 +0.00(+0.00%)
Mar 22, 2002 0.5600 0.6000 0.5600 0.5800 31,200 -0.01(-1.69%)
Mar 21, 2002 0.5900 0.6100 0.5600 0.5900 14,200 +0.00(+0.00%)
Mar 20, 2002 0.5900 0.5900 0.5600 0.5900 57,300 -0.01(-1.67%)
Mar 19, 2002 0.6400 0.6400 0.5900 0.6000 9,300 -0.05(-7.69%)
Mar 18, 2002 0.6500 0.6500 0.6100 0.6500 11,000 -0.01(-1.52%)
Mar 15, 2002 0.6800 0.6800 0.6400 0.6600 2,900 +0.01(+1.54%)
Mar 14, 2002 0.6800 0.6800 0.6400 0.6500 10,700 -0.03(-4.41%)
Mar 13, 2002 0.6800 0.6800 0.6700 0.6800 5,000 -0.02(-2.86%)
Mar 12, 2002 0.6800 0.7400 0.6800 0.7000 9,900 +0.00(+0.00%)
Mar 11, 2002 0.7300 0.7700 0.6900 0.7000 30,900 +0.00(+0.00%)
Mar 08, 2002 0.8400 0.8400 0.7000 0.7000 74,200 -0.10(-12.50%)
Mar 07, 2002 0.7500 0.8000 0.7500 0.8000 25,200 +0.06(+8.11%)
Mar 06, 2002 0.6800 0.7400 0.6800 0.7400 9,800 +0.03(+4.23%)
Mar 05, 2002 0.7100 0.7100 0.6700 0.7100 13,800 -0.01(-1.39%)
Mar 04, 2002 0.7500 0.7500 0.6300 0.7200 14,800 +0.02(+2.86%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.