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 )

34.76 +0.12 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2002 3.062 3.102 3.021 3.021 41,472 -0.09(-2.76%)
Nov 27, 2002 2.931 3.107 2.931 3.107 95,586 +0.17(+5.67%)
Nov 26, 2002 2.931 2.980 2.931 2.940 96,029 +0.05(+1.72%)
Nov 25, 2002 2.705 2.935 2.705 2.890 245,507 +0.07(+2.40%)
Nov 22, 2002 2.818 2.872 2.800 2.823 76,069 -0.02(-0.63%)
Nov 21, 2002 2.827 2.886 2.791 2.841 64,093 +0.01(+0.48%)
Nov 20, 2002 2.787 2.841 2.773 2.827 123,530 +0.06(+2.28%)
Nov 19, 2002 2.751 2.845 2.751 2.764 110,667 +0.00(+0.00%)
Nov 18, 2002 2.800 2.800 2.710 2.764 120,425 -0.05(-1.92%)
Nov 15, 2002 2.886 2.926 2.818 2.818 104,457 -0.06(-2.19%)
Nov 14, 2002 2.890 2.908 2.800 2.881 86,715 -0.01(-0.31%)
Nov 13, 2002 2.899 2.976 2.890 2.890 60,767 -0.01(-0.31%)
Nov 12, 2002 2.913 2.976 2.886 2.899 41,472 -0.01(-0.46%)
Nov 11, 2002 3.021 3.044 2.913 2.913 60,101 -0.13(-4.15%)
Nov 08, 2002 3.008 3.075 2.998 3.039 43,911 +0.04(+1.20%)
Nov 07, 2002 3.021 3.066 2.980 3.003 52,117 +0.00(+0.00%)
Nov 06, 2002 2.926 3.066 2.926 3.003 84,275 +0.11(+3.74%)
Nov 05, 2002 2.832 2.926 2.823 2.895 102,683 +0.06(+2.23%)
Nov 04, 2002 2.868 2.868 2.818 2.832 88,932 -0.04(-1.26%)
Nov 01, 2002 2.827 2.872 2.809 2.868 166,998 +0.05(+1.60%)
Oct 31, 2002 2.823 2.827 2.800 2.823 27,722 +0.00(+0.16%)
Oct 30, 2002 2.805 2.823 2.805 2.818 44,355 +0.02(+0.64%)
Oct 29, 2002 2.796 2.800 2.773 2.800 47,238 +0.00(+0.00%)
Oct 28, 2002 2.823 2.845 2.796 2.800 95,807 -0.04(-1.27%)
Oct 25, 2002 2.791 2.836 2.778 2.836 108,671 +0.06(+2.11%)
Oct 24, 2002 2.886 2.886 2.773 2.778 161,897 -0.10(-3.45%)
Oct 23, 2002 2.850 2.877 2.818 2.877 81,614 +0.03(+1.11%)
Oct 22, 2002 2.841 2.895 2.787 2.845 117,985 +0.01(+0.32%)
Oct 21, 2002 2.886 2.940 2.796 2.836 123,308 -0.00(-0.16%)
Oct 18, 2002 3.156 3.156 2.638 2.841 274,338 -0.83(-22.70%)
Oct 16, 2002 3.697 3.720 3.657 3.675 43,024 -0.06(-1.69%)
Oct 15, 2002 3.688 3.742 3.675 3.738 71,634 +0.07(+1.97%)
Oct 14, 2002 3.706 3.742 3.648 3.666 101,795 -0.04(-1.09%)
Oct 11, 2002 3.706 3.706 3.643 3.706 47,682 +0.00(+0.00%)
Oct 10, 2002 3.652 3.729 3.630 3.706 84,940 +0.01(+0.37%)
Oct 09, 2002 3.666 3.693 3.639 3.693 97,360 +0.03(+0.74%)
Oct 08, 2002 3.679 3.711 3.661 3.666 81,614 -0.02(-0.49%)
Oct 07, 2002 3.724 3.761 3.679 3.684 52,783 -0.06(-1.68%)
Oct 04, 2002 3.788 3.810 3.729 3.747 67,863 -0.04(-1.07%)
Oct 03, 2002 3.752 3.833 3.720 3.788 76,069 +0.01(+0.36%)
Oct 02, 2002 3.742 3.824 3.702 3.774 99,578 +0.03(+0.84%)
Oct 01, 2002 3.630 3.761 3.625 3.742 245,286 +0.08(+2.22%)
Sep 30, 2002 3.670 3.697 3.643 3.661 132,401 -0.02(-0.49%)
Sep 27, 2002 3.607 3.679 3.607 3.679 73,186 +0.03(+0.87%)
Sep 26, 2002 3.607 3.652 3.607 3.648 51,452 +0.01(+0.25%)
Sep 25, 2002 3.648 3.670 3.594 3.639 145,486 +0.01(+0.25%)
Sep 24, 2002 3.607 3.666 3.607 3.630 96,695 +0.02(+0.62%)
Sep 23, 2002 3.607 3.643 3.603 3.607 79,396 +0.00(+0.00%)
Sep 20, 2002 3.666 3.675 3.585 3.607 124,639 -0.03(-0.74%)
Sep 19, 2002 3.179 3.670 3.179 3.634 308,714 +0.44(+13.84%)
Sep 18, 2002 3.116 3.287 3.116 3.192 90,707 +0.03(+1.00%)
Sep 17, 2002 3.156 3.201 3.111 3.161 1,818,576 -0.02(-0.57%)
Sep 16, 2002 3.120 3.224 3.089 3.179 48,569 +0.01(+0.43%)
Sep 13, 2002 3.116 3.201 3.098 3.165 22,177 +0.05(+1.59%)
Sep 12, 2002 3.179 3.224 3.111 3.116 87,602 -0.11(-3.36%)
Sep 11, 2002 3.156 3.256 3.138 3.224 53,448 +0.05(+1.71%)
Sep 10, 2002 3.179 3.328 3.111 3.170 135,727 +0.01(+0.43%)
Sep 09, 2002 3.246 3.265 3.125 3.156 28,609 -0.11(-3.32%)
Sep 06, 2002 3.156 3.265 3.134 3.265 31,935 +0.18(+5.85%)
Sep 05, 2002 3.170 3.265 3.084 3.084 85,827 -0.12(-3.80%)
Sep 04, 2002 3.224 3.260 3.170 3.206 60,101 +0.00(+0.14%)
Sep 03, 2002 3.246 3.251 3.147 3.201 56,109 -0.05(-1.39%)
Aug 30, 2002 3.359 3.373 3.224 3.246 41,028 -0.13(-3.74%)
Aug 29, 2002 3.269 3.373 3.269 3.373 52,339 +0.15(+4.62%)
Aug 28, 2002 3.246 3.359 3.224 3.224 32,601 -0.01(-0.42%)
Aug 27, 2002 3.404 3.404 3.237 3.237 931,466 -0.17(-4.90%)
Aug 26, 2002 3.310 3.404 3.310 3.404 78,065 +0.07(+2.03%)
Aug 23, 2002 3.373 3.404 3.337 3.337 53,448 +0.00(+0.00%)
Aug 22, 2002 3.346 3.359 3.305 3.337 24,395 -0.05(-1.60%)
Aug 21, 2002 3.472 3.494 3.368 3.391 54,557 -0.10(-2.97%)
Aug 20, 2002 3.427 3.494 3.269 3.494 112,441 +0.06(+1.84%)
Aug 16, 2002 3.382 3.449 3.382 3.431 14,415 +0.04(+1.06%)
Aug 15, 2002 3.382 3.463 3.359 3.395 97,582 -0.03(-0.92%)
Aug 14, 2002 3.287 3.427 3.274 3.427 66,311 +0.15(+4.68%)
Aug 13, 2002 3.310 3.373 3.274 3.274 50,343 -0.02(-0.68%)
Aug 12, 2002 3.359 3.359 3.274 3.296 29,939 -0.13(-3.82%)
Aug 07, 2002 3.278 3.454 3.256 3.427 54,335 +0.15(+4.54%)
Aug 06, 2002 3.053 3.292 3.053 3.278 71,412 +0.23(+7.70%)
Aug 05, 2002 3.269 3.314 3.044 3.044 90,928 -0.27(-8.16%)
Aug 02, 2002 3.256 3.463 3.233 3.314 62,097 +0.06(+1.94%)
Aug 01, 2002 3.332 3.332 3.161 3.251 71,412 -0.13(-3.74%)
Jul 31, 2002 3.485 3.485 3.337 3.377 60,323 -0.13(-3.73%)
Jul 30, 2002 3.445 3.603 3.382 3.508 36,593 +0.02(+0.52%)
Jul 29, 2002 3.382 3.562 3.382 3.490 98,247 +0.23(+7.20%)
Jul 26, 2002 3.201 3.256 3.071 3.256 32,601 +0.12(+3.74%)
Jul 25, 2002 2.908 3.179 2.863 3.138 103,126 +0.23(+7.91%)
Jul 24, 2002 2.638 2.908 2.525 2.908 117,763 +0.23(+8.40%)
Jul 23, 2002 2.841 2.886 2.394 2.683 152,583 -0.22(-7.61%)
Jul 22, 2002 2.931 2.931 2.796 2.904 85,384 -0.07(-2.42%)
Jul 19, 2002 3.188 3.188 2.976 2.976 98,469 -0.47(-13.73%)
Jul 17, 2002 3.504 3.504 3.246 3.449 80,283 -0.11(-3.16%)
Jul 12, 2002 3.585 3.598 3.427 3.562 85,384 -0.03(-0.88%)
Jul 11, 2002 3.603 3.603 3.341 3.594 131,514 +0.01(+0.38%)
Jul 10, 2002 3.585 3.616 3.558 3.580 69,416 -0.00(-0.13%)
Jul 09, 2002 3.594 3.594 3.585 3.585 112,441 -0.01(-0.25%)
Jul 08, 2002 3.562 3.594 3.562 3.594 53,891 -0.00(-0.13%)
Jul 05, 2002 3.603 3.603 3.540 3.598 64,759 -0.01(-0.25%)
Jul 04, 2002 3.594 3.648 3.540 3.607 111,554 +0.00(+0.00%)
Jul 03, 2002 3.594 3.648 3.540 3.607 111,554 +0.00(+0.00%)
Jul 02, 2002 3.833 3.855 3.485 3.607 141,272 -0.32(-8.05%)
Jul 01, 2002 3.810 3.923 3.765 3.923 359,723 +0.09(+2.35%)
Jun 28, 2002 3.720 3.842 3.697 3.833 908,844 +0.10(+2.66%)
Jun 27, 2002 3.625 3.733 3.607 3.733 172,543 +0.08(+2.10%)
Jun 26, 2002 3.720 3.720 3.607 3.657 109,558 -0.13(-3.45%)
Jun 25, 2002 3.675 3.851 3.634 3.788 237,080 +0.09(+2.44%)
Jun 21, 2002 3.648 3.720 3.607 3.697 74,960 +0.00(+0.12%)
Jun 20, 2002 3.652 3.715 3.652 3.693 134,619 +0.02(+0.49%)
Jun 19, 2002 3.625 3.697 3.625 3.675 117,320 +0.05(+1.37%)
Jun 18, 2002 3.540 3.643 3.517 3.625 101,795 +0.09(+2.42%)
Jun 17, 2002 3.567 3.607 3.494 3.540 70,747 -0.04(-1.13%)
Jun 14, 2002 3.562 3.603 3.517 3.580 46,573 +0.04(+1.15%)
Jun 12, 2002 3.648 3.648 3.540 3.540 48,569 -0.07(-1.88%)
Jun 11, 2002 3.603 3.607 3.567 3.607 61,875 +0.03(+0.76%)
Jun 10, 2002 3.567 3.607 3.562 3.580 26,835 -0.02(-0.63%)
Jun 07, 2002 3.643 3.688 3.567 3.603 54,113 +0.00(+0.13%)
Jun 06, 2002 3.585 3.643 3.544 3.598 32,379 -0.03(-0.87%)
Jun 05, 2002 3.576 3.702 3.553 3.630 2,106,888 -0.09(-2.31%)
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%)
Mar 01, 2002 2.980 3.021 2.935 2.953 33,931 -0.07(-2.24%)
Feb 28, 2002 3.012 3.021 2.958 3.021 58,327 +0.03(+0.90%)
Feb 27, 2002 2.998 2.998 2.980 2.994 18,407 +0.04(+1.22%)
Feb 26, 2002 2.994 3.008 2.953 2.958 31,048 -0.03(-1.06%)
Feb 25, 2002 2.958 3.012 2.958 2.989 35,262 -0.02(-0.75%)
Feb 22, 2002 2.967 3.012 2.931 3.012 52,339 +0.05(+1.52%)
Feb 21, 2002 2.940 3.021 2.940 2.967 66,976 -0.02(-0.60%)
Feb 20, 2002 2.976 3.021 2.976 2.985 31,492 -0.04(-1.19%)
Feb 19, 2002 2.953 3.026 2.940 3.021 55,000 +0.02(+0.75%)
Feb 18, 2002 2.998 3.062 2.998 2.998 121,090 +0.00(+0.00%)
Feb 15, 2002 2.998 3.062 2.998 2.998 121,090 -0.02(-0.60%)
Feb 14, 2002 3.017 3.030 2.985 3.017 60,323 +0.00(+0.00%)
Feb 13, 2002 3.066 3.111 2.953 3.017 55,887 +0.04(+1.21%)
Feb 12, 2002 3.134 3.134 2.953 2.980 66,755 -0.16(-5.03%)
Feb 11, 2002 3.021 3.156 3.021 3.138 14,193 +0.14(+4.66%)
Feb 08, 2002 2.886 3.017 2.841 2.998 72,077 +0.07(+2.31%)
Feb 07, 2002 2.976 2.976 2.728 2.931 184,297 -0.09(-2.99%)
Feb 06, 2002 3.021 3.089 2.886 3.021 70,747 -0.05(-1.47%)
Feb 05, 2002 3.116 3.156 2.976 3.066 98,247 -0.09(-3.00%)
Feb 04, 2002 3.201 3.201 3.161 3.161 13,971 -0.06(-1.82%)
Feb 01, 2002 3.237 3.237 3.161 3.219 33,931 -0.04(-1.11%)
Jan 31, 2002 3.201 3.265 3.201 3.256 45,907 +0.05(+1.69%)
Jan 30, 2002 3.251 3.287 3.201 3.201 44,133 -0.05(-1.66%)
Jan 29, 2002 3.269 3.287 3.251 3.256 35,927 -0.00(-0.14%)
Jan 28, 2002 3.359 3.359 3.246 3.260 61,210 -0.05(-1.63%)
Jan 25, 2002 3.228 3.314 3.201 3.314 35,706 +0.04(+1.24%)
Jan 24, 2002 3.323 3.323 3.179 3.274 55,887 +0.05(+1.54%)
Jan 23, 2002 3.287 3.287 3.210 3.224 38,367 -0.06(-1.92%)
Jan 22, 2002 3.287 3.377 3.287 3.287 26,169 -0.05(-1.35%)
Jan 21, 2002 3.386 3.427 3.314 3.332 26,391 +0.00(+0.00%)
Jan 18, 2002 3.386 3.427 3.314 3.332 26,391 -0.07(-2.12%)
Jan 17, 2002 3.386 3.494 3.386 3.404 80,948 +0.00(+0.00%)
Jan 16, 2002 3.292 3.404 3.246 3.404 40,807 +0.03(+0.80%)
Jan 15, 2002 3.292 3.494 3.201 3.377 105,122 +0.17(+5.34%)
Jan 14, 2002 3.251 3.251 3.201 3.206 29,274 -0.08(-2.47%)
Jan 11, 2002 3.337 3.382 3.256 3.287 69,859 -0.05(-1.62%)
Jan 10, 2002 3.490 3.531 3.314 3.341 103,348 +0.51(+18.18%)
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.