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 +0.44 (+1.31%)
Official Closing 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 (%)
Jul 31, 2002 3.467 3.467 3.319 3.359 60,651 -0.13(-3.73%)
Jul 30, 2002 3.426 3.583 3.363 3.489 36,792 +0.02(+0.52%)
Jul 29, 2002 3.363 3.543 3.363 3.471 98,782 +0.23(+7.20%)
Jul 26, 2002 3.184 3.238 3.054 3.238 32,778 +0.12(+3.74%)
Jul 25, 2002 2.893 3.162 2.848 3.121 103,687 +0.23(+7.91%)
Jul 24, 2002 2.623 2.893 2.511 2.893 118,404 +0.22(+8.40%)
Jul 23, 2002 2.825 2.870 2.381 2.668 153,413 -0.22(-7.61%)
Jul 22, 2002 2.915 2.915 2.780 2.888 85,849 -0.07(-2.42%)
Jul 19, 2002 3.171 3.171 2.960 2.960 99,005 -0.47(-13.73%)
Jul 17, 2002 3.485 3.485 3.229 3.431 80,720 -0.11(-3.16%)
Jul 12, 2002 3.565 3.579 3.408 3.543 85,849 -0.03(-0.88%)
Jul 11, 2002 3.583 3.583 3.323 3.574 132,229 +0.01(+0.38%)
Jul 10, 2002 3.565 3.597 3.538 3.561 69,794 -0.00(-0.13%)
Jul 09, 2002 3.574 3.574 3.565 3.565 113,053 -0.01(-0.25%)
Jul 08, 2002 3.543 3.574 3.543 3.574 54,185 -0.00(-0.13%)
Jul 05, 2002 3.583 3.583 3.520 3.579 65,111 -0.01(-0.25%)
Jul 04, 2002 3.574 3.628 3.520 3.588 112,161 +0.00(+0.00%)
Jul 03, 2002 3.574 3.628 3.520 3.588 112,161 +0.00(+0.00%)
Jul 02, 2002 3.812 3.834 3.467 3.588 142,041 -0.31(-8.05%)
Jul 01, 2002 3.789 3.902 3.745 3.902 361,681 +0.09(+2.35%)
Jun 28, 2002 3.700 3.821 3.677 3.812 913,791 +0.10(+2.66%)
Jun 27, 2002 3.606 3.713 3.588 3.713 173,482 +0.08(+2.10%)
Jun 26, 2002 3.700 3.700 3.588 3.637 110,154 -0.13(-3.45%)
Jun 25, 2002 3.655 3.830 3.615 3.767 238,370 +0.09(+2.44%)
Jun 21, 2002 3.628 3.700 3.588 3.677 75,368 +0.00(+0.12%)
Jun 20, 2002 3.633 3.695 3.633 3.673 135,351 +0.02(+0.49%)
Jun 19, 2002 3.606 3.677 3.606 3.655 117,958 +0.05(+1.37%)
Jun 18, 2002 3.520 3.624 3.498 3.606 102,349 +0.09(+2.42%)
Jun 17, 2002 3.547 3.588 3.476 3.520 71,132 -0.04(-1.13%)
Jun 14, 2002 3.543 3.583 3.498 3.561 46,826 +0.04(+1.15%)
Jun 12, 2002 3.628 3.628 3.520 3.520 48,833 -0.07(-1.88%)
Jun 11, 2002 3.583 3.588 3.547 3.588 62,212 +0.03(+0.76%)
Jun 10, 2002 3.547 3.588 3.543 3.561 26,981 -0.02(-0.63%)
Jun 07, 2002 3.624 3.668 3.547 3.583 54,408 +0.00(+0.13%)
Jun 06, 2002 3.565 3.624 3.525 3.579 32,555 -0.03(-0.87%)
Jun 05, 2002 3.556 3.682 3.534 3.610 2,118,354 -0.09(-2.31%)
May 31, 2002 3.659 3.695 3.615 3.695 53,962 +0.03(+0.73%)
May 28, 2002 3.588 3.668 3.565 3.668 44,150 +0.13(+3.54%)
May 27, 2002 3.597 3.664 3.543 3.543 91,423 +0.00(+0.00%)
May 24, 2002 3.597 3.664 3.543 3.543 91,423 -0.06(-1.74%)
May 23, 2002 3.583 3.718 3.525 3.606 79,828 +0.06(+1.77%)
May 22, 2002 3.677 3.677 3.502 3.543 98,782 -0.09(-2.47%)
May 21, 2002 3.677 3.695 3.592 3.633 41,698 -0.02(-0.61%)
May 20, 2002 3.704 3.754 3.655 3.655 31,663 -0.07(-1.81%)
May 17, 2002 3.767 3.767 3.700 3.722 25,866 -0.04(-1.19%)
May 16, 2002 3.704 3.767 3.700 3.767 91,423 +0.06(+1.57%)
May 15, 2002 3.673 3.754 3.673 3.709 49,279 -0.01(-0.24%)
May 14, 2002 3.722 3.722 3.677 3.718 45,265 +0.04(+0.97%)
May 13, 2002 3.700 3.763 3.601 3.682 66,895 +0.03(+0.74%)
May 10, 2002 3.682 3.695 3.597 3.655 53,962 -0.02(-0.61%)
May 09, 2002 3.722 3.767 3.677 3.677 57,753 -0.09(-2.26%)
May 08, 2002 3.659 3.776 3.659 3.763 77,821 +0.06(+1.57%)
May 07, 2002 3.592 3.713 3.592 3.704 41,921 +0.06(+1.72%)
May 06, 2002 3.637 3.664 3.592 3.642 43,705 +0.00(+0.12%)
May 03, 2002 3.668 3.695 3.588 3.637 127,324 -0.03(-0.86%)
May 02, 2002 3.637 3.695 3.615 3.668 50,394 -0.00(-0.12%)
May 01, 2002 3.637 3.695 3.588 3.673 54,854 +0.00(+0.12%)
Apr 30, 2002 3.610 3.695 3.561 3.668 63,104 +0.10(+2.89%)
Apr 29, 2002 3.637 3.677 3.543 3.565 70,240 -0.12(-3.17%)
Apr 26, 2002 3.601 3.718 3.543 3.682 70,463 +0.04(+0.98%)
Apr 25, 2002 3.520 3.704 3.444 3.646 117,066 +0.09(+2.52%)
Apr 24, 2002 3.543 3.588 3.543 3.556 15,831 -0.03(-0.87%)
Apr 23, 2002 3.633 3.677 3.520 3.588 24,082 -0.02(-0.62%)
Apr 22, 2002 3.565 3.655 3.565 3.610 48,833 +0.03(+0.75%)
Apr 19, 2002 3.610 3.619 3.583 3.583 41,029 -0.00(-0.12%)
Apr 18, 2002 3.583 3.606 3.538 3.588 29,433 +0.01(+0.25%)
Apr 17, 2002 3.588 3.619 3.525 3.579 81,166 +0.03(+0.88%)
Apr 16, 2002 3.583 3.686 3.543 3.547 136,466 -0.04(-1.00%)
Apr 15, 2002 3.543 3.606 3.525 3.583 42,813 +0.04(+1.14%)
Apr 12, 2002 3.565 3.601 3.534 3.543 47,718 -0.02(-0.63%)
Apr 11, 2002 3.592 3.650 3.507 3.565 72,024 -0.05(-1.36%)
Apr 10, 2002 3.588 3.655 3.543 3.615 95,437 -0.01(-0.37%)
Apr 09, 2002 3.695 3.700 3.480 3.628 185,077 -0.06(-1.70%)
Apr 08, 2002 3.597 3.722 3.543 3.691 255,094 +0.09(+2.62%)
Apr 05, 2002 3.377 3.597 3.377 3.597 197,118 +0.17(+5.11%)
Apr 04, 2002 3.458 3.480 3.395 3.422 33,447 +0.05(+1.60%)
Apr 03, 2002 3.462 3.480 3.341 3.368 49,502 -0.11(-3.22%)
Apr 02, 2002 3.543 3.561 3.431 3.480 78,490 -0.04(-1.15%)
Apr 01, 2002 3.520 3.579 3.453 3.520 75,145 -0.01(-0.38%)
Mar 29, 2002 3.435 3.538 3.435 3.534 156,981 +0.00(+0.00%)
Mar 28, 2002 3.435 3.538 3.435 3.534 156,981 +0.14(+4.23%)
Mar 27, 2002 3.251 3.408 3.233 3.390 141,818 +0.14(+4.28%)
Mar 26, 2002 3.193 3.251 3.166 3.251 108,593 +0.09(+2.98%)
Mar 25, 2002 3.193 3.193 3.139 3.157 123,979 -0.04(-1.26%)
Mar 22, 2002 3.202 3.242 3.175 3.198 119,965 -0.05(-1.52%)
Mar 21, 2002 3.211 3.247 3.162 3.247 120,411 +0.02(+0.56%)
Mar 20, 2002 3.233 3.238 3.207 3.229 164,562 -0.03(-0.96%)
Mar 19, 2002 3.180 3.260 3.180 3.260 178,387 +0.12(+3.71%)
Mar 18, 2002 3.014 3.144 3.009 3.144 268,027 +0.13(+4.32%)
Mar 15, 2002 3.023 3.023 2.987 3.014 154,974 -0.01(-0.30%)
Mar 14, 2002 2.982 3.027 2.964 3.023 95,437 +0.03(+1.05%)
Mar 13, 2002 2.942 3.014 2.942 2.991 49,279 +0.01(+0.30%)
Mar 12, 2002 2.996 2.996 2.937 2.982 70,240 +0.02(+0.76%)
Mar 11, 2002 3.000 3.000 2.946 2.960 32,555 +0.00(+0.00%)
Mar 08, 2002 3.005 3.050 2.942 2.960 47,495 +0.00(+0.00%)
Mar 07, 2002 2.946 2.960 2.924 2.960 47,941 +0.01(+0.46%)
Mar 06, 2002 2.978 3.005 2.919 2.946 72,916 -0.02(-0.76%)
Mar 05, 2002 3.005 3.050 2.919 2.969 92,092 -0.02(-0.60%)
Mar 04, 2002 2.919 3.005 2.919 2.987 40,137 +0.05(+1.68%)
Mar 01, 2002 2.964 3.005 2.919 2.937 34,116 -0.07(-2.24%)
Feb 28, 2002 2.996 3.005 2.942 3.005 58,644 +0.03(+0.90%)
Feb 27, 2002 2.982 2.982 2.964 2.978 18,507 +0.04(+1.22%)
Feb 26, 2002 2.978 2.991 2.937 2.942 31,217 -0.03(-1.06%)
Feb 25, 2002 2.942 2.996 2.942 2.973 35,454 -0.02(-0.75%)
Feb 22, 2002 2.951 2.996 2.915 2.996 52,624 +0.04(+1.52%)
Feb 21, 2002 2.924 3.005 2.924 2.951 67,341 -0.02(-0.60%)
Feb 20, 2002 2.960 3.005 2.960 2.969 31,663 -0.04(-1.19%)
Feb 19, 2002 2.937 3.009 2.924 3.005 55,300 +0.02(+0.75%)
Feb 18, 2002 2.982 3.045 2.982 2.982 121,749 +0.00(+0.00%)
Feb 15, 2002 2.982 3.045 2.982 2.982 121,749 -0.02(-0.60%)
Feb 14, 2002 3.000 3.014 2.969 3.000 60,651 +0.00(+0.00%)
Feb 13, 2002 3.050 3.094 2.937 3.000 56,192 +0.04(+1.21%)
Feb 12, 2002 3.117 3.117 2.937 2.964 67,118 -0.16(-5.03%)
Feb 11, 2002 3.005 3.139 3.005 3.121 14,271 +0.14(+4.66%)
Feb 08, 2002 2.870 3.000 2.825 2.982 72,470 +0.07(+2.31%)
Feb 07, 2002 2.960 2.960 2.713 2.915 185,300 -0.09(-2.99%)
Feb 06, 2002 3.005 3.072 2.870 3.005 71,132 -0.04(-1.47%)
Feb 05, 2002 3.099 3.139 2.960 3.050 98,782 -0.09(-3.00%)
Feb 04, 2002 3.184 3.184 3.144 3.144 14,048 -0.06(-1.82%)
Feb 01, 2002 3.220 3.220 3.144 3.202 34,116 -0.04(-1.11%)
Jan 31, 2002 3.184 3.247 3.184 3.238 46,157 +0.05(+1.69%)
Jan 30, 2002 3.233 3.269 3.184 3.184 44,373 -0.05(-1.66%)
Jan 29, 2002 3.251 3.269 3.233 3.238 36,123 -0.00(-0.14%)
Jan 28, 2002 3.341 3.341 3.229 3.242 61,543 -0.05(-1.63%)
Jan 25, 2002 3.211 3.296 3.184 3.296 35,900 +0.04(+1.24%)
Jan 24, 2002 3.305 3.305 3.162 3.256 56,192 +0.05(+1.54%)
Jan 23, 2002 3.269 3.269 3.193 3.207 38,576 -0.06(-1.92%)
Jan 22, 2002 3.269 3.359 3.269 3.269 26,312 -0.04(-1.35%)
Jan 21, 2002 3.368 3.408 3.296 3.314 26,535 +0.00(+0.00%)
Jan 18, 2002 3.368 3.408 3.296 3.314 26,535 -0.07(-2.12%)
Jan 17, 2002 3.368 3.476 3.368 3.386 81,389 +0.00(+0.00%)
Jan 16, 2002 3.274 3.386 3.229 3.386 41,029 +0.03(+0.80%)
Jan 15, 2002 3.274 3.476 3.184 3.359 105,694 +0.17(+5.34%)
Jan 14, 2002 3.233 3.233 3.184 3.189 29,433 -0.08(-2.47%)
Jan 11, 2002 3.319 3.363 3.238 3.269 70,240 -0.05(-1.62%)
Jan 10, 2002 3.471 3.511 3.296 3.323 103,910 +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.