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 29, 2015 3.290 3.320 3.280 3.290 173,657 +0.00(+0.00%)
May 28, 2015 3.300 3.340 3.280 3.290 190,452 -0.03(-0.90%)
May 27, 2015 3.290 3.350 3.280 3.320 228,427 +0.03(+0.91%)
May 26, 2015 3.310 3.340 3.280 3.290 249,320 -0.03(-0.90%)
May 22, 2015 3.330 3.320 3.320 3.320 170,400 -0.04(-1.19%)
May 21, 2015 3.350 3.380 3.300 3.360 223,949 -0.02(-0.59%)
May 20, 2015 3.370 3.410 3.310 3.380 262,034 +0.04(+1.20%)
May 19, 2015 3.380 3.400 3.325 3.340 199,992 -0.04(-1.18%)
May 18, 2015 3.290 3.410 3.240 3.380 369,425 +0.11(+3.36%)
May 15, 2015 3.270 3.329 3.235 3.270 436,324 +0.01(+0.31%)
May 14, 2015 3.280 3.350 3.250 3.260 469,818 -0.02(-0.61%)
May 13, 2015 3.350 3.350 3.270 3.280 299,841 -0.03(-0.91%)
May 12, 2015 3.350 3.407 3.260 3.310 303,129 -0.02(-0.60%)
May 11, 2015 3.260 3.440 3.260 3.330 302,953 +0.03(+0.91%)
May 08, 2015 3.330 3.450 3.260 3.300 432,416 -0.06(-1.79%)
May 07, 2015 3.330 3.390 3.330 3.360 127,250 +0.01(+0.30%)
May 06, 2015 3.370 3.430 3.345 3.350 345,137 -0.02(-0.59%)
May 05, 2015 3.340 3.400 3.290 3.370 357,779 +0.01(+0.30%)
May 04, 2015 3.370 3.440 3.340 3.360 157,537 +0.01(+0.30%)
May 01, 2015 3.360 3.400 3.340 3.350 255,905 -0.02(-0.59%)
Apr 30, 2015 3.450 3.490 3.360 3.370 460,495 -0.09(-2.60%)
Apr 29, 2015 3.490 3.500 3.460 3.460 144,058 -0.03(-0.86%)
Apr 28, 2015 3.510 3.530 3.490 3.490 206,830 -0.01(-0.29%)
Apr 27, 2015 3.540 3.650 3.490 3.500 304,589 -0.06(-1.69%)
Apr 24, 2015 3.600 3.600 3.530 3.560 236,614 -0.04(-1.11%)
Apr 23, 2015 3.550 3.600 3.520 3.600 214,233 +0.04(+1.12%)
Apr 22, 2015 3.550 3.570 3.500 3.560 143,154 +0.00(+0.00%)
Apr 21, 2015 3.600 3.600 3.540 3.560 205,377 -0.02(-0.56%)
Apr 20, 2015 3.470 3.600 3.460 3.580 485,812 +0.12(+3.47%)
Apr 17, 2015 3.560 3.580 3.450 3.460 419,962 -0.13(-3.62%)
Apr 16, 2015 3.570 3.600 3.540 3.590 169,146 +0.00(+0.00%)
Apr 15, 2015 3.740 3.740 3.550 3.590 555,408 -0.15(-4.01%)
Apr 14, 2015 3.750 3.750 3.680 3.740 159,281 -0.01(-0.27%)
Apr 13, 2015 3.690 3.790 3.678 3.750 297,146 +0.08(+2.18%)
Apr 10, 2015 3.580 3.750 3.490 3.670 924,611 +0.12(+3.38%)
Apr 09, 2015 3.890 3.940 3.540 3.550 1,688,777 -0.36(-9.21%)
Apr 08, 2015 3.870 3.950 3.870 3.910 123,541 +0.02(+0.51%)
Apr 07, 2015 3.830 3.910 3.830 3.890 148,061 +0.05(+1.30%)
Apr 06, 2015 3.940 3.940 3.800 3.840 281,629 -0.13(-3.27%)
Apr 02, 2015 3.880 3.970 3.970 3.970 202,200 +0.11(+2.85%)
Apr 01, 2015 3.830 3.880 3.810 3.860 296,419 +0.00(+0.00%)
Mar 31, 2015 3.830 3.900 3.820 3.860 245,438 +0.03(+0.78%)
Mar 30, 2015 3.850 3.900 3.810 3.830 348,601 -0.02(-0.52%)
Mar 27, 2015 3.870 3.880 3.840 3.850 156,350 -0.02(-0.52%)
Mar 26, 2015 3.870 3.925 3.860 3.870 130,464 +0.01(+0.26%)
Mar 25, 2015 3.980 3.980 3.860 3.860 325,949 -0.11(-2.77%)
Mar 24, 2015 3.970 3.980 3.950 3.970 118,147 -0.01(-0.25%)
Mar 23, 2015 3.970 3.980 3.950 3.980 180,066 +0.02(+0.51%)
Mar 20, 2015 3.920 3.980 3.870 3.960 462,637 +0.06(+1.54%)
Mar 19, 2015 3.880 3.950 3.880 3.900 126,977 -0.01(-0.26%)
Mar 18, 2015 3.900 4.010 3.881 3.910 348,953 -0.02(-0.51%)
Mar 17, 2015 3.940 3.940 3.900 3.930 335,384 +0.00(+0.00%)
Mar 16, 2015 3.890 3.930 3.890 3.930 95,689 +0.05(+1.29%)
Mar 13, 2015 3.940 3.940 3.820 3.880 125,984 -0.05(-1.27%)
Mar 12, 2015 3.850 3.940 3.840 3.930 241,556 +0.11(+2.88%)
Mar 11, 2015 3.820 3.830 3.820 3.820 137,829 +0.01(+0.26%)
Mar 10, 2015 3.820 3.850 3.800 3.810 196,837 -0.01(-0.26%)
Mar 09, 2015 3.830 3.870 3.820 3.820 133,855 +0.01(+0.26%)
Mar 06, 2015 3.820 3.905 3.810 3.810 217,549 -0.02(-0.52%)
Mar 05, 2015 3.830 3.860 3.810 3.830 124,358 +0.01(+0.26%)
Mar 04, 2015 3.840 3.840 3.820 3.820 240,917 -0.02(-0.52%)
Mar 03, 2015 3.850 3.890 3.850 3.840 168,045 -0.03(-0.78%)
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.