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 (%)
Apr 30, 2003 3.485 3.494 3.404 3.472 43,468 +0.00(+0.00%)
Apr 29, 2003 3.409 3.490 3.404 3.472 64,093 +0.04(+1.18%)
Apr 28, 2003 3.296 3.458 3.296 3.431 78,287 +0.05(+1.33%)
Apr 25, 2003 3.449 3.467 3.382 3.386 72,964 -0.06(-1.83%)
Apr 24, 2003 3.445 3.476 3.400 3.449 73,186 +0.02(+0.66%)
Apr 23, 2003 3.319 3.427 3.269 3.427 95,142 +0.04(+1.20%)
Apr 22, 2003 3.296 3.422 3.296 3.386 43,468 +0.05(+1.35%)
Apr 21, 2003 3.373 3.382 3.314 3.341 83,610 -0.03(-0.80%)
Apr 17, 2003 3.359 3.422 3.359 3.368 469,946 +0.01(+0.40%)
Apr 16, 2003 3.368 3.422 3.355 3.355 98,912 +0.03(+0.95%)
Apr 15, 2003 3.242 3.377 3.228 3.323 116,433 +0.10(+3.22%)
Apr 14, 2003 2.931 3.233 2.931 3.219 231,757 +0.42(+14.98%)
Apr 11, 2003 2.823 2.841 2.796 2.800 32,601 -0.02(-0.80%)
Apr 10, 2003 2.705 2.827 2.705 2.823 87,380 -0.08(-2.64%)
Apr 09, 2003 2.949 2.949 2.886 2.899 14,637 -0.07(-2.28%)
Apr 08, 2003 2.985 2.989 2.931 2.967 45,020 +0.03(+0.92%)
Apr 07, 2003 2.895 2.985 2.895 2.940 30,383 +0.05(+1.56%)
Apr 04, 2003 2.908 2.926 2.841 2.895 22,843 -0.03(-1.08%)
Apr 03, 2003 2.926 2.926 2.886 2.926 30,383 +0.02(+0.62%)
Apr 02, 2003 2.841 2.962 2.841 2.908 46,129 +0.09(+3.04%)
Apr 01, 2003 2.881 2.881 2.755 2.823 80,948 -0.01(-0.48%)
Mar 31, 2003 2.886 2.886 2.796 2.836 72,077 -0.00(-0.16%)
Mar 28, 2003 2.998 2.998 2.841 2.841 38,811 -0.11(-3.82%)
Mar 27, 2003 2.931 2.976 2.899 2.953 28,387 -0.01(-0.30%)
Mar 26, 2003 3.066 3.066 2.958 2.962 30,827 -0.10(-3.38%)
Mar 25, 2003 3.044 3.084 2.976 3.066 44,355 +0.06(+1.95%)
Mar 24, 2003 2.899 3.044 2.818 3.008 34,597 +0.06(+2.14%)
Mar 21, 2003 2.976 3.008 2.940 2.944 68,751 -0.05(-1.80%)
Mar 20, 2003 2.931 2.998 2.895 2.998 39,698 +0.03(+1.06%)
Mar 19, 2003 2.908 2.967 2.886 2.967 17,963 -0.01(-0.30%)
Mar 18, 2003 2.926 3.039 2.895 2.976 35,262 -0.01(-0.45%)
Mar 17, 2003 2.890 3.066 2.890 2.989 57,440 +0.05(+1.84%)
Mar 14, 2003 2.953 2.985 2.908 2.935 31,048 -0.06(-2.11%)
Mar 13, 2003 2.976 2.998 2.926 2.998 47,238 +0.07(+2.31%)
Mar 12, 2003 2.886 2.931 2.841 2.931 42,137 +0.01(+0.31%)
Mar 11, 2003 2.890 2.922 2.841 2.922 10,423 +0.07(+2.53%)
Mar 10, 2003 2.922 2.949 2.845 2.850 31,935 -0.12(-3.95%)
Mar 07, 2003 2.935 3.017 2.935 2.967 47,903 -0.01(-0.30%)
Mar 06, 2003 3.030 3.044 2.962 2.976 24,395 -0.05(-1.79%)
Mar 05, 2003 2.940 3.080 2.886 3.030 62,097 +0.05(+1.82%)
Mar 04, 2003 2.944 2.976 2.908 2.976 28,609 +0.01(+0.46%)
Mar 03, 2003 2.971 2.976 2.922 2.962 23,508 +0.03(+1.08%)
Feb 28, 2003 2.886 2.958 2.886 2.931 80,727 +0.09(+3.17%)
Feb 27, 2003 2.741 2.926 2.741 2.841 131,514 +0.09(+3.28%)
Feb 26, 2003 2.751 2.782 2.714 2.751 28,165 -0.00(-0.16%)
Feb 25, 2003 2.710 2.760 2.705 2.755 48,347 +0.05(+2.00%)
Feb 24, 2003 2.773 2.782 2.696 2.701 46,573 -0.09(-3.39%)
Feb 21, 2003 2.836 2.836 2.751 2.796 67,198 -0.05(-1.59%)
Feb 20, 2003 2.886 2.922 2.746 2.841 190,285 +0.00(+0.00%)
Feb 19, 2003 2.683 2.850 2.674 2.841 35,040 +0.14(+5.18%)
Feb 18, 2003 2.548 2.701 2.548 2.701 59,436 +0.20(+7.93%)
Feb 14, 2003 2.466 2.543 2.426 2.503 65,202 +0.03(+1.09%)
Feb 13, 2003 2.435 2.525 2.367 2.475 183,853 +0.00(+0.18%)
Feb 12, 2003 2.606 2.606 2.435 2.471 121,312 -0.15(-5.84%)
Feb 11, 2003 2.638 2.651 2.412 2.624 115,989 -0.01(-0.51%)
Feb 10, 2003 2.683 2.683 2.570 2.638 286,314 -0.17(-5.95%)
Feb 07, 2003 2.836 2.863 2.805 2.805 37,923 -0.06(-2.05%)
Feb 06, 2003 2.859 2.890 2.809 2.863 63,650 +0.00(+0.00%)
Feb 05, 2003 2.836 2.881 2.818 2.863 92,259 +0.03(+0.95%)
Feb 04, 2003 2.836 2.845 2.782 2.836 64,980 -0.00(-0.16%)
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.