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 )

33.58 -0.47 (-1.38%)
Official Closing Price Updated: 4:00 PM EDT, May 29, 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 (%)
Aug 31, 2004 8.005 8.041 7.960 8.036 188,422 +0.08(+1.01%)
Aug 30, 2004 7.996 8.005 7.884 7.956 507,067 -0.04(-0.50%)
Aug 27, 2004 7.956 8.010 7.933 7.996 374,837 +0.09(+1.08%)
Aug 26, 2004 7.893 7.915 7.853 7.911 326,672 +0.02(+0.23%)
Aug 25, 2004 7.933 7.933 7.853 7.893 131,338 -0.04(-0.56%)
Aug 24, 2004 7.938 7.969 7.870 7.938 142,487 +0.01(+0.17%)
Aug 23, 2004 7.969 8.014 7.893 7.924 172,590 -0.04(-0.45%)
Aug 20, 2004 7.870 7.960 7.812 7.960 141,149 +0.09(+1.08%)
Aug 19, 2004 7.893 7.933 7.803 7.875 63,773 -0.08(-1.01%)
Aug 18, 2004 7.781 7.960 7.781 7.956 167,907 +0.16(+2.01%)
Aug 17, 2004 7.844 7.969 7.781 7.799 56,192 -0.01(-0.11%)
Aug 16, 2004 7.678 7.826 7.673 7.808 187,976 +0.16(+2.05%)
Aug 13, 2004 7.678 7.696 7.646 7.651 117,735 +0.02(+0.29%)
Aug 12, 2004 7.646 7.709 7.628 7.628 113,053 -0.05(-0.64%)
Aug 11, 2004 7.718 7.718 7.628 7.678 81,612 -0.06(-0.75%)
Aug 10, 2004 7.714 7.870 7.709 7.736 152,298 +0.01(+0.17%)
Aug 09, 2004 7.687 7.758 7.624 7.723 101,012 +0.03(+0.35%)
Aug 06, 2004 7.736 7.794 7.669 7.696 305,935 +0.07(+0.88%)
Aug 05, 2004 7.763 7.799 7.628 7.628 88,301 -0.17(-2.13%)
Aug 04, 2004 7.758 7.857 7.673 7.794 228,559 -0.00(-0.06%)
Aug 03, 2004 7.727 7.835 7.714 7.799 76,260 +0.06(+0.75%)
Aug 02, 2004 7.736 7.799 7.646 7.740 291,441 +0.05(+0.70%)
Jul 30, 2004 7.601 7.709 7.561 7.687 154,528 +0.00(+0.00%)
Jul 29, 2004 7.848 7.870 7.624 7.687 2,463,089 -0.12(-1.49%)
Jul 28, 2004 7.879 7.879 7.749 7.803 111,938 -0.08(-0.97%)
Jul 27, 2004 7.866 7.929 7.799 7.879 140,703 +0.01(+0.11%)
Jul 26, 2004 8.072 8.072 7.826 7.870 164,116 -0.20(-2.50%)
Jul 23, 2004 8.189 8.189 8.018 8.072 245,060 -0.09(-1.15%)
Jul 22, 2004 8.059 8.184 8.027 8.166 241,046 +0.09(+1.17%)
Jul 21, 2004 8.166 8.252 8.032 8.072 181,063 -0.04(-0.44%)
Jul 20, 2004 8.059 8.207 8.050 8.108 1,120,498 +0.05(+0.61%)
Jul 19, 2004 7.929 8.063 7.929 8.059 251,080 +0.17(+2.10%)
Jul 16, 2004 7.897 7.915 7.848 7.893 197,564 -0.00(-0.06%)
Jul 15, 2004 7.736 7.897 7.696 7.897 141,595 +0.19(+2.44%)
Jul 14, 2004 7.624 7.723 7.601 7.709 138,696 +0.03(+0.35%)
Jul 13, 2004 7.534 7.714 7.534 7.682 72,916 +0.06(+0.76%)
Jul 12, 2004 7.485 7.669 7.485 7.624 104,133 +0.03(+0.35%)
Jul 09, 2004 7.579 7.601 7.557 7.597 198,010 +0.04(+0.53%)
Jul 08, 2004 7.575 7.583 7.471 7.557 243,499 -0.03(-0.41%)
Jul 07, 2004 7.512 7.592 7.512 7.588 126,209 +0.03(+0.42%)
Jul 06, 2004 7.480 7.557 7.377 7.557 93,653 +0.08(+1.02%)
Jul 02, 2004 7.355 7.489 7.314 7.480 77,375 +0.12(+1.58%)
Jul 01, 2004 7.449 7.489 7.283 7.364 88,524 -0.08(-1.08%)
Jun 30, 2004 7.427 7.494 7.395 7.444 130,223 +0.02(+0.30%)
Jun 29, 2004 7.355 7.440 7.355 7.422 191,989 +0.05(+0.73%)
Jun 28, 2004 7.601 7.601 7.301 7.368 334,477 -0.26(-3.35%)
Jun 25, 2004 6.951 7.624 6.906 7.624 463,808 +0.60(+8.49%)
Jun 24, 2004 7.041 7.063 6.951 7.027 234,356 +0.00(+0.06%)
Jun 23, 2004 6.956 7.054 6.933 7.023 143,825 +0.04(+0.64%)
Jun 22, 2004 6.969 7.018 6.951 6.978 123,087 -0.04(-0.51%)
Jun 21, 2004 6.992 7.018 6.956 7.014 90,754 +0.02(+0.32%)
Jun 18, 2004 6.996 7.014 6.974 6.992 177,272 +0.04(+0.58%)
Jun 17, 2004 7.014 7.014 6.866 6.951 122,418 -0.02(-0.26%)
Jun 16, 2004 6.996 7.018 6.951 6.969 83,619 -0.13(-1.77%)
Jun 15, 2004 6.974 7.108 6.951 7.095 79,828 +0.12(+1.74%)
Jun 14, 2004 7.189 7.189 6.974 6.974 168,130 -0.20(-2.75%)
Jun 10, 2004 7.023 7.189 7.023 7.171 86,964 +0.13(+1.78%)
Jun 09, 2004 7.220 7.243 7.041 7.045 57,753 -0.13(-1.81%)
Jun 08, 2004 7.108 7.184 7.108 7.175 106,586 -0.02(-0.25%)
Jun 07, 2004 7.175 7.198 7.139 7.193 86,518 +0.09(+1.20%)
Jun 04, 2004 7.131 7.256 7.108 7.108 89,639 +0.00(+0.00%)
Jun 03, 2004 7.279 7.310 7.108 7.108 82,950 -0.22(-2.94%)
Jun 02, 2004 7.283 7.355 7.265 7.323 66,003 +0.06(+0.86%)
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.