Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ltc Properties (NY: LTC )

33.64 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 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 3.679 3.715 3.634 3.715 53,670 +0.03(+0.73%)
May 28, 2002 3.607 3.688 3.585 3.688 43,911 +0.13(+3.54%)
May 27, 2002 3.616 3.684 3.562 3.562 90,928 +0.00(+0.00%)
May 24, 2002 3.616 3.684 3.562 3.562 90,928 -0.06(-1.74%)
May 23, 2002 3.603 3.738 3.544 3.625 79,396 +0.06(+1.77%)
May 22, 2002 3.697 3.697 3.522 3.562 98,247 -0.09(-2.47%)
May 21, 2002 3.697 3.715 3.612 3.652 41,472 -0.02(-0.61%)
May 20, 2002 3.724 3.774 3.675 3.675 31,492 -0.07(-1.81%)
May 17, 2002 3.788 3.788 3.720 3.742 25,726 -0.05(-1.19%)
May 16, 2002 3.724 3.788 3.720 3.788 90,928 +0.06(+1.57%)
May 15, 2002 3.693 3.774 3.693 3.729 49,012 -0.01(-0.24%)
May 14, 2002 3.742 3.742 3.697 3.738 45,020 +0.04(+0.97%)
May 13, 2002 3.720 3.783 3.621 3.702 66,533 +0.03(+0.74%)
May 10, 2002 3.702 3.715 3.616 3.675 53,670 -0.02(-0.61%)
May 09, 2002 3.742 3.788 3.697 3.697 57,440 -0.09(-2.26%)
May 08, 2002 3.679 3.797 3.679 3.783 77,400 +0.06(+1.57%)
May 07, 2002 3.612 3.733 3.612 3.724 41,694 +0.06(+1.72%)
May 06, 2002 3.657 3.684 3.612 3.661 43,468 +0.00(+0.12%)
May 03, 2002 3.688 3.715 3.607 3.657 126,635 -0.03(-0.86%)
May 02, 2002 3.657 3.715 3.634 3.688 50,121 -0.00(-0.12%)
May 01, 2002 3.657 3.715 3.607 3.693 54,557 +0.00(+0.12%)
Apr 30, 2002 3.630 3.715 3.580 3.688 62,763 +0.10(+2.89%)
Apr 29, 2002 3.657 3.697 3.562 3.585 69,859 -0.12(-3.17%)
Apr 26, 2002 3.621 3.738 3.562 3.702 70,081 +0.04(+0.98%)
Apr 25, 2002 3.540 3.724 3.463 3.666 116,433 +0.09(+2.52%)
Apr 24, 2002 3.562 3.607 3.562 3.576 15,746 -0.03(-0.88%)
Apr 23, 2002 3.652 3.697 3.540 3.607 23,951 -0.02(-0.62%)
Apr 22, 2002 3.585 3.675 3.585 3.630 48,569 +0.03(+0.75%)
Apr 19, 2002 3.630 3.639 3.603 3.603 40,807 -0.00(-0.13%)
Apr 18, 2002 3.603 3.625 3.558 3.607 29,274 +0.01(+0.25%)
Apr 17, 2002 3.607 3.639 3.544 3.598 80,727 +0.03(+0.89%)
Apr 16, 2002 3.603 3.706 3.562 3.567 135,727 -0.04(-1.00%)
Apr 15, 2002 3.562 3.625 3.544 3.603 42,581 +0.04(+1.14%)
Apr 12, 2002 3.585 3.621 3.553 3.562 47,460 -0.02(-0.63%)
Apr 11, 2002 3.612 3.670 3.526 3.585 71,634 -0.05(-1.36%)
Apr 10, 2002 3.607 3.675 3.562 3.634 94,920 -0.01(-0.37%)
Apr 09, 2002 3.715 3.720 3.499 3.648 184,075 -0.06(-1.70%)
Apr 08, 2002 3.616 3.742 3.562 3.711 253,713 +0.09(+2.62%)
Apr 05, 2002 3.395 3.616 3.395 3.616 196,051 +0.18(+5.11%)
Apr 04, 2002 3.476 3.499 3.413 3.440 33,266 +0.05(+1.60%)
Apr 03, 2002 3.481 3.499 3.359 3.386 49,234 -0.11(-3.22%)
Apr 02, 2002 3.562 3.580 3.449 3.499 78,065 -0.04(-1.15%)
Apr 01, 2002 3.540 3.598 3.472 3.540 74,739 -0.01(-0.38%)
Mar 29, 2002 3.454 3.558 3.454 3.553 156,131 +0.00(+0.00%)
Mar 28, 2002 3.454 3.558 3.454 3.553 156,131 +0.14(+4.23%)
Mar 27, 2002 3.269 3.427 3.251 3.409 141,050 +0.14(+4.28%)
Mar 26, 2002 3.210 3.269 3.183 3.269 108,005 +0.09(+2.98%)
Mar 25, 2002 3.210 3.210 3.156 3.174 123,308 -0.04(-1.26%)
Mar 22, 2002 3.219 3.260 3.192 3.215 119,316 -0.05(-1.52%)
Mar 21, 2002 3.228 3.265 3.179 3.265 119,759 +0.02(+0.56%)
Mar 20, 2002 3.251 3.256 3.224 3.246 163,671 -0.03(-0.96%)
Mar 19, 2002 3.197 3.278 3.197 3.278 177,422 +0.12(+3.71%)
Mar 18, 2002 3.030 3.161 3.026 3.161 266,576 +0.13(+4.32%)
Mar 15, 2002 3.039 3.039 3.003 3.030 154,135 -0.01(-0.30%)
Mar 14, 2002 2.998 3.044 2.980 3.039 94,920 +0.03(+1.05%)
Mar 13, 2002 2.958 3.030 2.958 3.008 49,012 +0.01(+0.30%)
Mar 12, 2002 3.012 3.012 2.953 2.998 69,859 +0.02(+0.76%)
Mar 11, 2002 3.017 3.017 2.962 2.976 32,379 +0.00(+0.00%)
Mar 08, 2002 3.021 3.066 2.958 2.976 47,238 +0.00(+0.00%)
Mar 07, 2002 2.962 2.976 2.940 2.976 47,682 +0.01(+0.46%)
Mar 06, 2002 2.994 3.021 2.935 2.962 72,521 -0.02(-0.76%)
Mar 05, 2002 3.021 3.066 2.935 2.985 91,594 -0.02(-0.60%)
Mar 04, 2002 2.935 3.021 2.935 3.003 39,919 +0.05(+1.68%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.