Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ltc Properties (NY: LTC )

35.10 +0.19 (+0.54%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 29, 2005 10.42 10.58 10.42 10.49 152,550 +0.07(+0.64%)
Jul 28, 2005 10.40 10.53 10.29 10.42 179,536 +0.07(+0.69%)
Jul 27, 2005 10.31 10.36 10.20 10.35 148,758 +0.06(+0.57%)
Jul 26, 2005 10.25 10.31 10.19 10.29 122,887 +0.00(+0.00%)
Jul 25, 2005 10.34 10.34 10.26 10.29 104,153 -0.02(-0.17%)
Jul 22, 2005 10.25 10.33 10.20 10.31 217,227 +0.10(+1.01%)
Jul 21, 2005 10.29 10.31 10.13 10.21 119,096 -0.10(-1.00%)
Jul 20, 2005 9.976 10.31 9.900 10.31 131,808 +0.27(+2.72%)
Jul 19, 2005 9.976 10.06 9.923 10.04 107,275 +0.13(+1.31%)
Jul 18, 2005 9.860 9.981 9.842 9.909 209,421 -0.02(-0.18%)
Jul 15, 2005 9.896 10.04 9.896 9.927 234,400 -0.08(-0.76%)
Jul 14, 2005 10.31 10.31 9.985 10.00 102,592 -0.30(-2.87%)
Jul 13, 2005 10.30 10.31 10.22 10.30 197,155 +0.00(+0.04%)
Jul 12, 2005 10.54 10.54 10.22 10.29 246,667 -0.24(-2.26%)
Jul 11, 2005 10.38 10.73 10.38 10.53 219,012 +0.26(+2.53%)
Jul 08, 2005 10.00 10.41 10.00 10.27 107,052 +0.26(+2.55%)
Jul 07, 2005 9.864 10.05 9.864 10.02 135,823 +0.13(+1.36%)
Jul 06, 2005 9.730 9.985 9.716 9.882 155,003 +0.07(+0.69%)
Jul 05, 2005 9.568 9.819 9.550 9.815 172,845 +0.32(+3.40%)
Jul 01, 2005 9.326 9.492 9.308 9.492 100,584 +0.21(+2.27%)
Jun 30, 2005 9.371 9.452 9.241 9.281 159,017 -0.04(-0.43%)
Jun 29, 2005 9.393 9.411 9.281 9.322 136,269 -0.03(-0.29%)
Jun 28, 2005 9.393 9.416 9.349 9.349 276,998 -0.06(-0.67%)
Jun 27, 2005 9.371 9.416 9.259 9.411 332,978 +0.09(+0.91%)
Jun 24, 2005 9.281 9.380 9.219 9.326 420,404 +0.03(+0.29%)
Jun 23, 2005 9.349 9.349 9.259 9.299 195,371 -0.03(-0.29%)
Jun 22, 2005 9.219 9.416 9.196 9.326 371,116 +0.01(+0.14%)
Jun 21, 2005 9.586 9.609 9.277 9.313 127,348 -0.25(-2.63%)
Jun 20, 2005 9.797 9.797 9.564 9.564 99,246 -0.19(-1.93%)
Jun 17, 2005 9.842 9.860 9.730 9.752 183,996 +0.02(+0.23%)
Jun 16, 2005 9.501 9.730 9.474 9.730 128,686 +0.22(+2.36%)
Jun 15, 2005 9.317 9.510 9.281 9.506 148,758 +0.23(+2.51%)
Jun 14, 2005 9.237 9.272 9.124 9.272 157,233 +0.03(+0.34%)
Jun 13, 2005 9.039 9.241 9.039 9.241 162,586 +0.20(+2.23%)
Jun 10, 2005 9.183 9.183 9.030 9.039 49,065 -0.13(-1.47%)
Jun 09, 2005 9.044 9.174 8.990 9.174 91,440 +0.11(+1.19%)
Jun 08, 2005 9.039 9.098 8.999 9.066 146,751 +0.02(+0.25%)
Jun 07, 2005 8.932 9.093 8.932 9.044 306,661 +0.12(+1.31%)
Jun 06, 2005 8.923 8.954 8.842 8.927 217,004 +0.03(+0.35%)
Jun 03, 2005 8.918 8.968 8.855 8.896 101,031 -0.00(-0.05%)
Jun 02, 2005 8.945 8.963 8.878 8.900 114,858 -0.16(-1.73%)
Jun 01, 2005 8.905 9.057 8.860 9.057 102,815 +0.17(+1.92%)
May 31, 2005 8.873 8.968 8.838 8.887 284,135 +0.12(+1.33%)
May 27, 2005 8.645 8.784 8.631 8.770 99,692 +0.14(+1.61%)
May 26, 2005 8.609 8.654 8.546 8.631 195,594 -0.01(-0.16%)
May 25, 2005 8.788 8.829 8.613 8.645 163,478 -0.24(-2.68%)
May 24, 2005 8.855 8.896 8.779 8.882 144,744 +0.06(+0.66%)
May 23, 2005 8.855 8.896 8.788 8.824 151,211 +0.04(+0.41%)
May 20, 2005 8.766 8.878 8.676 8.788 123,779 +0.08(+0.87%)
May 19, 2005 8.663 8.721 8.663 8.712 322,273 +0.04(+0.41%)
May 18, 2005 8.721 8.748 8.654 8.676 213,882 -0.02(-0.26%)
May 17, 2005 8.699 8.730 8.654 8.699 84,304 -0.01(-0.15%)
May 16, 2005 8.627 8.784 8.627 8.712 231,055 +0.11(+1.25%)
May 13, 2005 8.699 8.712 8.551 8.604 158,125 -0.09(-0.98%)
May 12, 2005 8.582 8.699 8.573 8.690 162,809 +0.13(+1.52%)
May 11, 2005 8.654 8.654 8.524 8.560 130,024 -0.05(-0.57%)
May 10, 2005 8.699 8.699 8.524 8.609 186,004 -0.10(-1.13%)
May 09, 2005 8.461 8.707 8.438 8.707 283,020 +0.25(+2.97%)
May 06, 2005 8.353 8.479 8.340 8.456 239,753 +0.10(+1.23%)
May 05, 2005 8.385 8.425 8.295 8.353 107,052 -0.04(-0.48%)
May 04, 2005 8.331 8.407 8.250 8.394 350,820 +0.04(+0.48%)
May 03, 2005 8.273 8.407 8.250 8.353 102,592 +0.06(+0.70%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.