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, 2005 8.923 9.018 8.887 8.937 282,544 +0.12(+1.33%)
May 27, 2005 8.693 8.833 8.680 8.820 99,134 +0.14(+1.61%)
May 26, 2005 8.657 8.702 8.594 8.680 194,499 -0.01(-0.16%)
May 25, 2005 8.838 8.878 8.662 8.693 162,563 -0.24(-2.68%)
May 24, 2005 8.905 8.946 8.829 8.932 143,933 +0.06(+0.66%)
May 23, 2005 8.905 8.946 8.838 8.874 150,365 +0.04(+0.41%)
May 20, 2005 8.815 8.928 8.725 8.838 123,086 +0.08(+0.87%)
May 19, 2005 8.711 8.770 8.711 8.761 320,468 +0.04(+0.41%)
May 18, 2005 8.770 8.797 8.702 8.725 212,684 -0.02(-0.26%)
May 17, 2005 8.748 8.779 8.702 8.748 83,831 -0.01(-0.15%)
May 16, 2005 8.675 8.833 8.675 8.761 229,761 +0.11(+1.25%)
May 13, 2005 8.748 8.761 8.599 8.653 157,240 -0.09(-0.98%)
May 12, 2005 8.630 8.748 8.621 8.738 161,897 +0.13(+1.52%)
May 11, 2005 8.702 8.702 8.572 8.608 129,296 -0.05(-0.57%)
May 10, 2005 8.748 8.748 8.572 8.657 184,962 -0.10(-1.13%)
May 09, 2005 8.509 8.757 8.486 8.757 281,435 +0.25(+2.97%)
May 06, 2005 8.400 8.527 8.387 8.504 238,411 +0.10(+1.23%)
May 05, 2005 8.432 8.472 8.342 8.400 106,453 -0.04(-0.48%)
May 04, 2005 8.378 8.454 8.297 8.441 348,856 +0.04(+0.48%)
May 03, 2005 8.319 8.454 8.297 8.400 102,017 +0.06(+0.70%)
May 02, 2005 8.297 8.364 8.206 8.342 80,283 +0.06(+0.76%)
Apr 29, 2005 8.238 8.306 8.071 8.279 121,534 +0.02(+0.22%)
Apr 28, 2005 8.364 8.364 8.252 8.261 59,214 -0.06(-0.70%)
Apr 27, 2005 8.242 8.333 8.139 8.319 110,001 +0.02(+0.22%)
Apr 26, 2005 8.342 8.378 8.265 8.301 124,639 -0.04(-0.49%)
Apr 25, 2005 8.224 8.387 8.224 8.342 109,114 +0.14(+1.65%)
Apr 22, 2005 8.206 8.224 8.107 8.206 175,869 +0.00(+0.00%)
Apr 21, 2005 8.040 8.206 8.004 8.206 280,548 +0.26(+3.23%)
Apr 20, 2005 7.756 7.981 7.719 7.949 570,412 +0.17(+2.14%)
Apr 19, 2005 7.670 7.814 7.670 7.783 460,632 +0.09(+1.23%)
Apr 18, 2005 7.535 7.710 7.535 7.688 412,062 +0.16(+2.10%)
Apr 15, 2005 7.629 7.652 7.521 7.530 120,868 -0.10(-1.30%)
Apr 14, 2005 7.643 7.674 7.620 7.629 87,158 -0.03(-0.35%)
Apr 13, 2005 7.647 7.683 7.629 7.656 97,360 +0.01(+0.18%)
Apr 12, 2005 7.665 7.674 7.539 7.643 224,660 -0.06(-0.76%)
Apr 11, 2005 7.801 7.801 7.679 7.701 69,194 -0.13(-1.67%)
Apr 08, 2005 7.868 7.900 7.710 7.832 98,025 -0.02(-0.29%)
Apr 07, 2005 7.801 7.922 7.778 7.855 68,307 +0.06(+0.81%)
Apr 06, 2005 7.805 7.859 7.733 7.792 96,251 +0.01(+0.12%)
Apr 05, 2005 7.864 7.864 7.756 7.783 84,940 -0.08(-1.03%)
Apr 04, 2005 7.607 7.873 7.607 7.864 113,328 +0.26(+3.38%)
Apr 01, 2005 7.891 7.931 7.440 7.607 178,974 -0.22(-2.77%)
Mar 31, 2005 8.022 8.035 7.747 7.823 171,212 -0.14(-1.70%)
Mar 30, 2005 7.778 7.985 7.737 7.958 94,699 +0.20(+2.62%)
Mar 29, 2005 7.665 7.769 7.665 7.756 181,192 +0.05(+0.70%)
Mar 28, 2005 7.792 7.810 7.656 7.701 92,259 -0.09(-1.16%)
Mar 24, 2005 7.647 7.810 7.607 7.792 127,522 +0.15(+1.95%)
Mar 23, 2005 7.940 7.954 7.629 7.643 288,089 -0.34(-4.29%)
Mar 22, 2005 7.940 8.035 7.913 7.985 60,101 +0.05(+0.57%)
Mar 21, 2005 8.076 8.080 7.832 7.940 126,191 -0.14(-1.68%)
Mar 18, 2005 7.945 8.143 7.900 8.076 193,833 +0.18(+2.23%)
Mar 17, 2005 7.981 8.062 7.882 7.900 90,707 -0.12(-1.52%)
Mar 16, 2005 8.116 8.116 7.900 8.022 129,518 -0.18(-2.25%)
Mar 15, 2005 8.206 8.270 8.184 8.206 78,287 +0.03(+0.39%)
Mar 14, 2005 8.121 8.184 8.080 8.175 62,319 +0.04(+0.44%)
Mar 11, 2005 8.148 8.193 8.116 8.139 64,980 -0.01(-0.11%)
Mar 10, 2005 8.233 8.233 8.071 8.148 82,279 -0.08(-0.99%)
Mar 09, 2005 8.315 8.409 8.197 8.229 58,327 -0.13(-1.56%)
Mar 08, 2005 8.509 8.522 8.324 8.360 77,622 -0.14(-1.70%)
Mar 07, 2005 8.364 8.545 8.355 8.504 97,138 +0.12(+1.40%)
Mar 04, 2005 8.319 8.477 8.256 8.387 176,756 +0.14(+1.64%)
Mar 03, 2005 8.288 8.324 8.229 8.252 73,408 -0.08(-0.97%)
Mar 02, 2005 8.324 8.351 8.238 8.333 89,154 -0.04(-0.43%)
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.