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 )

34.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Feb 27, 2004 7.555 7.645 7.555 7.582 183,327 +0.03(+0.36%)
Feb 26, 2004 7.443 7.757 7.398 7.555 197,824 +0.07(+0.90%)
Feb 25, 2004 7.465 7.488 7.313 7.488 104,153 +0.02(+0.30%)
Feb 24, 2004 7.170 7.470 7.147 7.465 264,286 +0.34(+4.72%)
Feb 23, 2004 7.174 7.219 7.089 7.129 145,413 -0.08(-1.06%)
Feb 20, 2004 7.488 7.488 7.129 7.205 291,941 -0.28(-3.77%)
Feb 19, 2004 7.057 7.497 7.057 7.488 333,201 +0.45(+6.44%)
Feb 18, 2004 6.927 7.040 6.905 7.035 245,552 +0.11(+1.62%)
Feb 17, 2004 6.986 6.995 6.860 6.923 235,069 -0.04(-0.64%)
Feb 13, 2004 6.950 7.004 6.905 6.968 272,092 +0.02(+0.26%)
Feb 12, 2004 6.963 7.107 6.945 6.950 373,346 -0.06(-0.90%)
Feb 11, 2004 6.905 7.040 6.887 7.013 139,391 +0.09(+1.30%)
Feb 10, 2004 6.838 6.972 6.771 6.923 143,629 +0.12(+1.78%)
Feb 09, 2004 6.744 6.815 6.744 6.802 96,570 +0.05(+0.80%)
Feb 06, 2004 6.605 6.815 6.578 6.748 277,444 +0.16(+2.38%)
Feb 05, 2004 6.569 6.609 6.564 6.591 284,804 +0.03(+0.48%)
Feb 04, 2004 6.569 6.587 6.510 6.560 154,557 -0.01(-0.14%)
Feb 03, 2004 6.506 6.591 6.506 6.569 329,410 +0.04(+0.69%)
Feb 02, 2004 6.551 6.582 6.501 6.524 97,239 -0.04(-0.68%)
Jan 30, 2004 6.573 6.573 6.515 6.569 70,476 -0.01(-0.14%)
Jan 29, 2004 6.542 6.587 6.506 6.578 152,327 +0.01(+0.20%)
Jan 28, 2004 6.578 6.591 6.551 6.564 85,642 -0.02(-0.34%)
Jan 27, 2004 6.569 6.587 6.537 6.587 345,914 +0.00(+0.07%)
Jan 26, 2004 6.569 6.587 6.515 6.582 100,138 +0.06(+0.96%)
Jan 23, 2004 6.578 6.578 6.506 6.519 70,253 -0.06(-0.89%)
Jan 22, 2004 6.524 6.578 6.510 6.578 60,663 +0.04(+0.55%)
Jan 21, 2004 6.560 6.587 6.515 6.542 51,073 -0.02(-0.27%)
Jan 20, 2004 6.537 6.564 6.501 6.560 67,800 +0.01(+0.21%)
Jan 16, 2004 6.542 6.546 6.501 6.546 93,671 +0.01(+0.21%)
Jan 15, 2004 6.519 6.560 6.484 6.533 89,210 -0.03(-0.48%)
Jan 14, 2004 6.573 6.582 6.519 6.564 133,815 -0.01(-0.14%)
Jan 13, 2004 6.609 6.609 6.546 6.573 86,980 -0.04(-0.61%)
Jan 12, 2004 6.636 6.636 6.573 6.614 105,045 +0.03(+0.48%)
Jan 09, 2004 6.587 6.636 6.551 6.582 76,052 -0.05(-0.81%)
Jan 08, 2004 6.685 6.721 6.614 6.636 211,429 -0.00(-0.07%)
Jan 07, 2004 6.654 6.658 6.627 6.640 154,334 -0.01(-0.20%)
Jan 06, 2004 6.712 6.726 6.640 6.654 242,875 -0.06(-0.87%)
Jan 05, 2004 6.578 6.717 6.578 6.712 136,715 +0.14(+2.11%)
Jan 02, 2004 6.654 6.712 6.537 6.573 75,159 -0.04(-0.54%)
Dec 31, 2003 6.614 6.726 6.573 6.609 185,558 +0.00(+0.00%)
Dec 30, 2003 6.591 6.609 6.533 6.609 60,440 +0.03(+0.41%)
Dec 29, 2003 6.457 6.609 6.457 6.582 120,657 +0.11(+1.73%)
Dec 26, 2003 6.479 6.515 6.466 6.470 16,280 +0.01(+0.21%)
Dec 24, 2003 6.412 6.510 6.412 6.457 71,145 +0.00(+0.00%)
Dec 23, 2003 6.434 6.457 6.434 6.457 71,591 +0.02(+0.28%)
Dec 22, 2003 6.484 6.501 6.416 6.439 83,857 -0.06(-0.97%)
Dec 19, 2003 6.546 6.546 6.385 6.501 66,684 -0.04(-0.62%)
Dec 18, 2003 6.358 6.542 6.358 6.542 91,440 +0.16(+2.46%)
Dec 17, 2003 6.277 6.407 6.277 6.385 168,831 -0.11(-1.73%)
Dec 16, 2003 6.582 6.587 6.461 6.497 210,537 -0.09(-1.29%)
Dec 15, 2003 6.627 6.627 6.533 6.582 82,965 +0.04(+0.69%)
Dec 12, 2003 6.591 6.605 6.501 6.537 191,802 -0.08(-1.15%)
Dec 11, 2003 6.501 6.681 6.492 6.614 190,018 +0.12(+1.79%)
Dec 10, 2003 6.488 6.497 6.430 6.497 72,037 -0.04(-0.69%)
Dec 09, 2003 6.587 6.587 6.448 6.542 116,419 +0.02(+0.27%)
Dec 08, 2003 6.457 6.497 6.457 6.524 136,715 +0.10(+1.61%)
Dec 05, 2003 6.457 6.457 6.416 6.421 58,879 -0.05(-0.76%)
Dec 04, 2003 6.412 6.492 6.389 6.470 160,133 +0.06(+0.98%)
Dec 03, 2003 6.430 6.448 6.389 6.407 99,246 +0.00(+0.07%)
Dec 02, 2003 6.524 6.524 6.385 6.403 101,031 +0.04(+0.63%)
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.