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, 2017 2.160 2.190 2.110 2.140 230,093 -0.01(-0.47%)
May 30, 2017 2.220 2.220 2.140 2.150 133,541 -0.08(-3.59%)
May 26, 2017 2.210 2.290 2.210 2.230 109,346 +0.00(+0.00%)
May 25, 2017 2.240 2.270 2.200 2.230 98,042 +0.00(+0.00%)
May 24, 2017 2.200 2.310 2.180 2.230 174,185 +0.01(+0.45%)
May 23, 2017 2.270 2.308 2.200 2.220 162,524 +0.00(+0.00%)
May 22, 2017 2.150 2.250 2.140 2.220 409,620 +0.09(+4.23%)
May 19, 2017 2.370 2.370 2.120 2.130 419,761 -0.07(-3.18%)
May 18, 2017 2.220 2.310 2.180 2.200 209,448 -0.02(-0.90%)
May 17, 2017 2.280 2.340 2.180 2.220 532,945 -0.10(-4.31%)
May 16, 2017 2.480 2.480 2.310 2.320 353,939 -0.14(-5.69%)
May 15, 2017 2.420 2.490 2.340 2.460 156,364 +0.01(+0.41%)
May 12, 2017 2.440 2.510 2.420 2.450 76,316 -0.02(-0.81%)
May 11, 2017 2.480 2.550 2.460 2.470 112,484 -0.04(-1.59%)
May 10, 2017 2.430 2.560 2.400 2.510 158,709 +0.12(+5.02%)
May 09, 2017 2.660 2.700 2.370 2.390 362,226 -0.25(-9.47%)
May 08, 2017 2.680 2.710 2.450 2.640 160,962 -0.04(-1.49%)
May 05, 2017 2.700 2.750 2.640 2.680 142,320 -0.02(-0.74%)
May 04, 2017 2.720 2.720 2.650 2.700 112,070 +0.02(+0.75%)
May 03, 2017 2.640 2.710 2.640 2.680 187,527 +0.00(+0.00%)
May 02, 2017 2.640 2.720 2.610 2.680 201,346 +0.02(+0.75%)
May 01, 2017 2.730 2.820 2.640 2.660 195,264 -0.12(-4.32%)
Apr 28, 2017 2.670 2.815 2.660 2.780 408,672 +0.08(+2.96%)
Apr 27, 2017 2.600 2.705 2.550 2.700 379,550 +0.12(+4.65%)
Apr 26, 2017 2.490 2.620 2.490 2.580 274,228 +0.08(+3.20%)
Apr 25, 2017 2.490 2.590 2.440 2.500 191,039 +0.04(+1.63%)
Apr 24, 2017 2.390 2.520 2.390 2.460 171,773 +0.08(+3.36%)
Apr 21, 2017 2.450 2.450 2.340 2.380 242,677 -0.06(-2.46%)
Apr 20, 2017 2.510 2.540 2.390 2.440 259,721 -0.04(-1.61%)
Apr 19, 2017 2.570 2.600 2.470 2.480 186,812 -0.08(-3.13%)
Apr 18, 2017 2.480 2.570 2.454 2.560 178,328 +0.04(+1.59%)
Apr 17, 2017 2.440 2.520 2.430 2.520 147,551 +0.09(+3.70%)
Apr 13, 2017 2.420 2.490 2.400 2.430 138,030 +0.00(+0.00%)
Apr 12, 2017 2.460 2.480 2.420 2.430 68,138 -0.05(-2.02%)
Apr 11, 2017 2.470 2.500 2.420 2.480 132,422 +0.04(+1.64%)
Apr 10, 2017 2.670 2.670 2.380 2.440 120,452 +0.00(+0.00%)
Apr 07, 2017 2.440 2.500 2.440 2.440 67,411 -0.02(-0.81%)
Apr 06, 2017 2.460 2.518 2.440 2.460 112,040 +0.00(+0.00%)
Apr 05, 2017 2.500 2.580 2.450 2.460 225,489 -0.04(-1.60%)
Apr 04, 2017 2.490 2.575 2.480 2.500 261,590 +0.00(+0.00%)
Apr 03, 2017 2.510 2.530 2.470 2.500 177,629 +0.02(+0.81%)
Mar 31, 2017 2.450 2.540 2.430 2.480 255,309 +0.02(+0.81%)
Mar 30, 2017 2.480 2.515 2.420 2.460 176,622 -0.02(-0.81%)
Mar 29, 2017 2.510 2.560 2.430 2.480 170,176 -0.05(-1.98%)
Mar 28, 2017 2.420 2.580 2.420 2.530 230,117 +0.08(+3.27%)
Mar 27, 2017 2.320 2.490 2.320 2.450 258,092 +0.07(+2.94%)
Mar 24, 2017 2.330 2.500 2.300 2.380 237,502 +0.07(+3.03%)
Mar 23, 2017 2.240 2.400 2.212 2.310 280,181 +0.11(+5.00%)
Mar 22, 2017 2.250 2.290 2.170 2.200 310,254 -0.05(-2.22%)
Mar 21, 2017 2.380 2.390 2.250 2.250 225,834 -0.09(-3.85%)
Mar 20, 2017 2.350 2.400 2.320 2.340 230,386 -0.01(-0.43%)
Mar 17, 2017 2.270 2.360 2.260 2.350 538,614 +0.05(+2.17%)
Mar 16, 2017 2.180 2.300 2.150 2.300 252,652 +0.19(+9.00%)
Mar 15, 2017 2.080 2.130 2.050 2.110 244,312 +0.05(+2.43%)
Mar 14, 2017 2.080 2.120 2.060 2.060 131,617 -0.04(-1.90%)
Mar 13, 2017 2.050 2.120 2.050 2.100 158,358 +0.01(+0.48%)
Mar 10, 2017 2.110 2.160 2.060 2.090 228,350 +0.04(+1.95%)
Mar 09, 2017 2.070 2.150 2.050 2.050 125,981 -0.03(-1.44%)
Mar 08, 2017 2.150 2.150 2.070 2.080 219,266 -0.05(-2.35%)
Mar 07, 2017 2.150 2.166 2.110 2.130 131,195 -0.02(-0.93%)
Mar 06, 2017 2.170 2.190 2.150 2.150 117,401 -0.04(-1.83%)
Mar 03, 2017 2.200 2.224 2.165 2.190 138,322 -0.01(-0.45%)
Mar 02, 2017 2.320 2.320 2.200 2.200 197,408 -0.12(-5.17%)
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.