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 28, 2010 1.470 1.500 1.400 1.470 302,646 +0.04(+2.80%)
May 27, 2010 1.360 1.440 1.320 1.430 418,225 +0.09(+6.72%)
May 26, 2010 1.230 1.340 1.230 1.340 220,218 +0.13(+10.74%)
May 25, 2010 1.210 1.250 1.185 1.210 215,030 -0.06(-4.72%)
May 24, 2010 1.220 1.350 1.220 1.270 171,228 -0.03(-2.31%)
May 21, 2010 1.260 1.330 1.200 1.300 204,938 +0.02(+1.56%)
May 20, 2010 1.213 1.280 1.200 1.280 212,185 -0.01(-0.78%)
May 19, 2010 1.310 1.330 1.220 1.290 256,515 -0.04(-3.01%)
May 18, 2010 1.400 1.420 1.310 1.330 246,708 -0.06(-4.32%)
May 17, 2010 1.470 1.490 1.360 1.390 242,181 -0.10(-6.71%)
May 14, 2010 1.490 1.540 1.400 1.490 228,508 -0.06(-3.87%)
May 13, 2010 1.500 1.550 1.490 1.550 316,644 +0.05(+3.33%)
May 12, 2010 1.460 1.510 1.420 1.500 282,398 +0.05(+3.45%)
May 11, 2010 1.450 1.470 1.410 1.450 391,285 +0.16(+12.40%)
May 10, 2010 1.250 1.330 1.240 1.290 339,362 +0.08(+6.61%)
May 07, 2010 1.310 1.400 1.150 1.210 550,087 -0.14(-10.37%)
May 06, 2010 1.600 1.600 1.340 1.350 316,129 -0.14(-9.40%)
May 05, 2010 1.570 1.580 1.490 1.490 230,438 -0.03(-1.97%)
May 04, 2010 1.550 1.580 1.520 1.520 231,642 -0.06(-3.80%)
May 03, 2010 1.480 1.580 1.420 1.580 457,628 +0.11(+7.48%)
Apr 30, 2010 1.550 1.580 1.450 1.470 291,081 -0.12(-7.55%)
Apr 29, 2010 1.380 1.650 1.370 1.590 945,695 +0.22(+16.06%)
Apr 28, 2010 1.440 1.440 1.330 1.370 148,843 -0.05(-3.52%)
Apr 27, 2010 1.410 1.470 1.350 1.420 297,985 -0.06(-4.05%)
Apr 26, 2010 1.350 1.490 1.330 1.480 426,178 +0.14(+10.45%)
Apr 23, 2010 1.320 1.350 1.310 1.340 183,746 +0.02(+1.52%)
Apr 22, 2010 1.300 1.330 1.280 1.320 152,491 +0.04(+3.13%)
Apr 21, 2010 1.330 1.340 1.260 1.280 256,423 -0.05(-3.76%)
Apr 20, 2010 1.360 1.390 1.300 1.330 600 -0.02(-1.48%)
Apr 19, 2010 1.440 1.440 1.331 1.350 441,903 -0.12(-8.16%)
Apr 16, 2010 1.420 1.470 1.310 1.470 386,635 +0.01(+0.68%)
Apr 15, 2010 1.450 1.490 1.350 1.460 371,392 -0.01(-0.68%)
Apr 14, 2010 1.290 1.500 1.290 1.470 628,515 +0.17(+13.08%)
Apr 13, 2010 1.320 1.350 1.260 1.300 348,922 +0.00(+0.00%)
Apr 12, 2010 1.300 1.450 1.180 1.300 879,216 +0.03(+2.36%)
Apr 09, 2010 1.130 1.300 1.130 1.270 639,308 +0.12(+10.43%)
Apr 08, 2010 1.090 1.150 1.050 1.150 297,923 +0.07(+6.48%)
Apr 07, 2010 0.9900 1.100 0.9900 1.080 374,110 +0.06(+6.23%)
Apr 06, 2010 0.9700 1.020 0.9600 1.017 220,033 +0.03(+3.37%)
Apr 05, 2010 0.9600 1.010 0.9415 0.9836 243,963 +0.02(+2.52%)
Apr 01, 2010 0.9200 0.9594 0.9594 0.9594 387,000 +0.02(+2.06%)
Mar 31, 2010 1.150 1.150 0.9100 0.9400 290,382 -0.05(-5.05%)
Mar 30, 2010 1.000 1.010 0.9900 0.9900 82,919 -0.01(-1.00%)
Mar 29, 2010 0.9500 1.010 0.9500 1.000 86,532 +0.03(+2.56%)
Mar 26, 2010 1.010 1.010 0.9750 0.9750 138,677 -0.03(-2.50%)
Mar 25, 2010 0.9900 1.020 0.9800 1.000 234,075 +0.01(+1.01%)
Mar 24, 2010 0.9600 0.9990 0.9600 0.9900 220,898 +0.02(+2.06%)
Mar 23, 2010 0.9900 1.000 0.9000 0.9700 243,244 -0.01(-1.02%)
Mar 22, 2010 1.010 1.020 0.9800 0.9800 106,611 -0.06(-5.77%)
Mar 19, 2010 1.000 1.040 0.9900 1.040 171,894 +0.04(+4.00%)
Mar 18, 2010 1.030 1.030 1.000 1.000 129,472 -0.02(-1.96%)
Mar 17, 2010 1.060 1.060 1.000 1.020 101,285 +0.00(+0.01%)
Mar 16, 2010 0.9900 1.060 0.9801 1.020 152,932 +0.02(+2.12%)
Mar 15, 2010 1.000 1.010 0.9900 0.9987 170,421 -0.05(-4.89%)
Mar 12, 2010 1.050 1.070 1.020 1.050 123,300 +0.01(+0.96%)
Mar 11, 2010 1.030 1.090 1.030 1.040 194,472 -0.01(-0.95%)
Mar 10, 2010 1.090 1.110 1.010 1.050 334,063 -0.06(-5.40%)
Mar 09, 2010 1.130 1.130 1.090 1.110 113,358 -0.03(-2.60%)
Mar 08, 2010 1.130 1.140 1.110 1.139 171,705 -0.00(-0.04%)
Mar 05, 2010 1.120 1.140 1.110 1.140 192,119 +0.02(+1.78%)
Mar 04, 2010 1.070 1.140 1.060 1.120 287,300 +0.05(+4.67%)
Mar 03, 2010 1.080 1.100 1.050 1.070 162,497 -0.02(-1.83%)
Mar 02, 2010 1.080 1.100 1.040 1.090 257,252 +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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.