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 )

34.60 -0.31 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2002 3.340 3.354 3.206 3.228 41,259 -0.13(-3.74%)
Aug 29, 2002 3.251 3.354 3.251 3.354 52,634 +0.15(+4.62%)
Aug 28, 2002 3.228 3.340 3.206 3.206 32,784 -0.01(-0.42%)
Aug 27, 2002 3.385 3.385 3.219 3.219 936,711 -0.17(-4.90%)
Aug 26, 2002 3.291 3.385 3.291 3.385 78,505 +0.07(+2.03%)
Aug 23, 2002 3.354 3.385 3.318 3.318 53,749 +0.00(+0.00%)
Aug 22, 2002 3.327 3.340 3.287 3.318 24,532 -0.05(-1.60%)
Aug 21, 2002 3.453 3.475 3.349 3.372 54,864 -0.10(-2.97%)
Aug 20, 2002 3.408 3.475 3.251 3.475 113,074 +0.06(+1.84%)
Aug 16, 2002 3.363 3.430 3.363 3.412 14,496 +0.04(+1.06%)
Aug 15, 2002 3.363 3.444 3.340 3.376 98,131 -0.03(-0.92%)
Aug 14, 2002 3.269 3.408 3.255 3.408 66,684 +0.15(+4.68%)
Aug 13, 2002 3.291 3.354 3.255 3.255 50,627 -0.02(-0.68%)
Aug 12, 2002 3.340 3.340 3.255 3.278 30,108 -0.13(-3.82%)
Aug 07, 2002 3.260 3.435 3.237 3.408 54,641 +0.15(+4.54%)
Aug 06, 2002 3.036 3.273 3.036 3.260 71,814 +0.23(+7.70%)
Aug 05, 2002 3.251 3.296 3.027 3.027 91,440 -0.27(-8.16%)
Aug 02, 2002 3.237 3.444 3.215 3.296 62,447 +0.06(+1.94%)
Aug 01, 2002 3.314 3.314 3.143 3.233 71,814 -0.13(-3.74%)
Jul 31, 2002 3.466 3.466 3.318 3.358 60,663 -0.13(-3.73%)
Jul 30, 2002 3.426 3.583 3.363 3.488 36,799 +0.02(+0.52%)
Jul 29, 2002 3.363 3.542 3.363 3.470 98,800 +0.23(+7.20%)
Jul 26, 2002 3.183 3.237 3.053 3.237 32,784 +0.12(+3.74%)
Jul 25, 2002 2.892 3.161 2.847 3.121 103,707 +0.23(+7.91%)
Jul 24, 2002 2.623 2.892 2.511 2.892 118,427 +0.22(+8.40%)
Jul 23, 2002 2.825 2.870 2.381 2.668 153,442 -0.22(-7.61%)
Jul 22, 2002 2.914 2.914 2.780 2.888 85,865 -0.07(-2.42%)
Jul 19, 2002 3.170 3.170 2.959 2.959 99,023 -0.47(-13.73%)
Jul 17, 2002 3.484 3.484 3.228 3.430 80,735 -0.11(-3.16%)
Jul 12, 2002 3.565 3.578 3.408 3.542 85,865 -0.03(-0.88%)
Jul 11, 2002 3.583 3.583 3.322 3.574 132,254 +0.01(+0.38%)
Jul 10, 2002 3.565 3.596 3.538 3.560 69,807 -0.00(-0.13%)
Jul 09, 2002 3.574 3.574 3.565 3.565 113,074 -0.01(-0.25%)
Jul 08, 2002 3.542 3.574 3.542 3.574 54,195 -0.00(-0.13%)
Jul 05, 2002 3.583 3.583 3.520 3.578 65,123 -0.01(-0.25%)
Jul 04, 2002 3.574 3.627 3.520 3.587 112,182 +0.00(+0.00%)
Jul 03, 2002 3.574 3.627 3.520 3.587 112,182 +0.00(+0.00%)
Jul 02, 2002 3.811 3.834 3.466 3.587 142,067 -0.31(-8.05%)
Jul 01, 2002 3.789 3.901 3.744 3.901 361,749 +0.09(+2.35%)
Jun 28, 2002 3.699 3.820 3.677 3.811 913,962 +0.10(+2.66%)
Jun 27, 2002 3.605 3.713 3.587 3.713 173,514 +0.08(+2.10%)
Jun 26, 2002 3.699 3.699 3.587 3.636 110,175 -0.13(-3.45%)
Jun 25, 2002 3.654 3.829 3.614 3.766 238,415 +0.09(+2.44%)
Jun 21, 2002 3.627 3.699 3.587 3.677 75,382 +0.00(+0.12%)
Jun 20, 2002 3.632 3.695 3.632 3.672 135,377 +0.02(+0.49%)
Jun 19, 2002 3.605 3.677 3.605 3.654 117,981 +0.05(+1.37%)
Jun 18, 2002 3.520 3.623 3.497 3.605 102,369 +0.09(+2.42%)
Jun 17, 2002 3.547 3.587 3.475 3.520 71,145 -0.04(-1.13%)
Jun 14, 2002 3.542 3.583 3.497 3.560 46,835 +0.04(+1.15%)
Jun 12, 2002 3.627 3.627 3.520 3.520 48,842 -0.07(-1.88%)
Jun 11, 2002 3.583 3.587 3.547 3.587 62,224 +0.03(+0.76%)
Jun 10, 2002 3.547 3.587 3.542 3.560 26,986 -0.02(-0.63%)
Jun 07, 2002 3.623 3.668 3.547 3.583 54,418 +0.00(+0.13%)
Jun 06, 2002 3.565 3.623 3.524 3.578 32,561 -0.03(-0.87%)
Jun 05, 2002 3.556 3.681 3.533 3.609 2,118,751 -0.09(-2.31%)
May 31, 2002 3.659 3.695 3.614 3.695 53,972 +0.03(+0.73%)
May 28, 2002 3.587 3.668 3.565 3.668 44,159 +0.13(+3.54%)
May 27, 2002 3.596 3.663 3.542 3.542 91,440 +0.00(+0.00%)
May 24, 2002 3.596 3.663 3.542 3.542 91,440 -0.06(-1.74%)
May 23, 2002 3.583 3.717 3.524 3.605 79,843 +0.06(+1.77%)
May 22, 2002 3.677 3.677 3.502 3.542 98,800 -0.09(-2.47%)
May 21, 2002 3.677 3.695 3.591 3.632 41,705 -0.02(-0.61%)
May 20, 2002 3.704 3.753 3.654 3.654 31,669 -0.07(-1.81%)
May 17, 2002 3.766 3.766 3.699 3.722 25,871 -0.04(-1.19%)
May 16, 2002 3.704 3.766 3.699 3.766 91,440 +0.06(+1.57%)
May 15, 2002 3.672 3.753 3.672 3.708 49,288 -0.01(-0.24%)
May 14, 2002 3.722 3.722 3.677 3.717 45,274 +0.04(+0.97%)
May 13, 2002 3.699 3.762 3.600 3.681 66,907 +0.03(+0.74%)
May 10, 2002 3.681 3.695 3.596 3.654 53,972 -0.02(-0.61%)
May 09, 2002 3.722 3.766 3.677 3.677 57,763 -0.09(-2.26%)
May 08, 2002 3.659 3.775 3.659 3.762 77,836 +0.06(+1.57%)
May 07, 2002 3.591 3.713 3.591 3.704 41,928 +0.06(+1.72%)
May 06, 2002 3.636 3.663 3.591 3.641 43,713 +0.00(+0.12%)
May 03, 2002 3.668 3.695 3.587 3.636 127,348 -0.03(-0.86%)
May 02, 2002 3.636 3.695 3.614 3.668 50,403 -0.00(-0.12%)
May 01, 2002 3.636 3.695 3.587 3.672 54,864 +0.00(+0.12%)
Apr 30, 2002 3.609 3.695 3.560 3.668 63,116 +0.10(+2.89%)
Apr 29, 2002 3.636 3.677 3.542 3.565 70,253 -0.12(-3.17%)
Apr 26, 2002 3.600 3.717 3.542 3.681 70,476 +0.04(+0.98%)
Apr 25, 2002 3.520 3.704 3.444 3.645 117,088 +0.09(+2.52%)
Apr 24, 2002 3.542 3.587 3.542 3.556 15,834 -0.03(-0.88%)
Apr 23, 2002 3.632 3.677 3.520 3.587 24,086 -0.02(-0.62%)
Apr 22, 2002 3.565 3.654 3.565 3.609 48,842 +0.03(+0.75%)
Apr 19, 2002 3.609 3.618 3.583 3.583 41,036 -0.00(-0.13%)
Apr 18, 2002 3.583 3.605 3.538 3.587 29,439 +0.01(+0.25%)
Apr 17, 2002 3.587 3.618 3.524 3.578 81,181 +0.03(+0.89%)
Apr 16, 2002 3.583 3.686 3.542 3.547 136,492 -0.04(-1.00%)
Apr 15, 2002 3.542 3.605 3.524 3.583 42,821 +0.04(+1.14%)
Apr 12, 2002 3.565 3.600 3.533 3.542 47,727 -0.02(-0.63%)
Apr 11, 2002 3.591 3.650 3.506 3.565 72,037 -0.05(-1.36%)
Apr 10, 2002 3.587 3.654 3.542 3.614 95,455 -0.01(-0.37%)
Apr 09, 2002 3.695 3.699 3.479 3.627 185,112 -0.06(-1.70%)
Apr 08, 2002 3.596 3.722 3.542 3.690 255,142 +0.09(+2.62%)
Apr 05, 2002 3.376 3.596 3.376 3.596 197,155 +0.17(+5.11%)
Apr 04, 2002 3.457 3.479 3.394 3.421 33,453 +0.05(+1.60%)
Apr 03, 2002 3.461 3.479 3.340 3.367 49,511 -0.11(-3.22%)
Apr 02, 2002 3.542 3.560 3.430 3.479 78,505 -0.04(-1.15%)
Apr 01, 2002 3.520 3.578 3.453 3.520 75,159 -0.01(-0.38%)
Mar 29, 2002 3.435 3.538 3.435 3.533 157,010 +0.00(+0.00%)
Mar 28, 2002 3.435 3.538 3.435 3.533 157,010 +0.14(+4.23%)
Mar 27, 2002 3.251 3.408 3.233 3.390 141,844 +0.14(+4.28%)
Mar 26, 2002 3.192 3.251 3.166 3.251 108,613 +0.09(+2.98%)
Mar 25, 2002 3.192 3.192 3.139 3.157 124,002 -0.04(-1.26%)
Mar 22, 2002 3.201 3.242 3.175 3.197 119,988 -0.05(-1.52%)
Mar 21, 2002 3.210 3.246 3.161 3.246 120,434 +0.02(+0.56%)
Mar 20, 2002 3.233 3.237 3.206 3.228 164,593 -0.03(-0.96%)
Mar 19, 2002 3.179 3.260 3.179 3.260 178,421 +0.12(+3.71%)
Mar 18, 2002 3.013 3.143 3.009 3.143 268,077 +0.13(+4.32%)
Mar 15, 2002 3.022 3.022 2.986 3.013 155,003 -0.01(-0.30%)
Mar 14, 2002 2.982 3.027 2.964 3.022 95,455 +0.03(+1.05%)
Mar 13, 2002 2.941 3.013 2.941 2.991 49,288 +0.01(+0.30%)
Mar 12, 2002 2.995 2.995 2.937 2.982 70,253 +0.02(+0.76%)
Mar 11, 2002 3.000 3.000 2.946 2.959 32,561 +0.00(+0.00%)
Mar 08, 2002 3.004 3.049 2.941 2.959 47,504 +0.00(+0.00%)
Mar 07, 2002 2.946 2.959 2.923 2.959 47,950 +0.01(+0.46%)
Mar 06, 2002 2.977 3.004 2.919 2.946 72,929 -0.02(-0.76%)
Mar 05, 2002 3.004 3.049 2.919 2.968 92,109 -0.02(-0.60%)
Mar 04, 2002 2.919 3.004 2.919 2.986 40,144 +0.05(+1.68%)
Mar 01, 2002 2.964 3.004 2.919 2.937 34,123 -0.07(-2.24%)
Feb 28, 2002 2.995 3.004 2.941 3.004 58,655 +0.03(+0.90%)
Feb 27, 2002 2.982 2.982 2.964 2.977 18,511 +0.04(+1.22%)
Feb 26, 2002 2.977 2.991 2.937 2.941 31,223 -0.03(-1.06%)
Feb 25, 2002 2.941 2.995 2.941 2.973 35,461 -0.02(-0.75%)
Feb 22, 2002 2.950 2.995 2.914 2.995 52,634 +0.04(+1.52%)
Feb 21, 2002 2.923 3.004 2.923 2.950 67,354 -0.02(-0.60%)
Feb 20, 2002 2.959 3.004 2.959 2.968 31,669 -0.04(-1.19%)
Feb 19, 2002 2.937 3.009 2.923 3.004 55,310 +0.02(+0.75%)
Feb 18, 2002 2.982 3.044 2.982 2.982 121,772 +0.00(+0.00%)
Feb 15, 2002 2.982 3.044 2.982 2.982 121,772 -0.02(-0.60%)
Feb 14, 2002 3.000 3.013 2.968 3.000 60,663 +0.00(+0.00%)
Feb 13, 2002 3.049 3.094 2.937 3.000 56,202 +0.04(+1.21%)
Feb 12, 2002 3.116 3.116 2.937 2.964 67,130 -0.16(-5.03%)
Feb 11, 2002 3.004 3.139 3.004 3.121 14,273 +0.14(+4.66%)
Feb 08, 2002 2.870 3.000 2.825 2.982 72,483 +0.07(+2.31%)
Feb 07, 2002 2.959 2.959 2.713 2.914 185,335 -0.09(-2.99%)
Feb 06, 2002 3.004 3.071 2.870 3.004 71,145 -0.04(-1.47%)
Feb 05, 2002 3.098 3.139 2.959 3.049 98,800 -0.09(-3.00%)
Feb 04, 2002 3.183 3.183 3.143 3.143 14,050 -0.06(-1.82%)
Feb 01, 2002 3.219 3.219 3.143 3.201 34,123 -0.04(-1.11%)
Jan 31, 2002 3.183 3.246 3.183 3.237 46,166 +0.05(+1.69%)
Jan 30, 2002 3.233 3.269 3.183 3.183 44,382 -0.05(-1.66%)
Jan 29, 2002 3.251 3.269 3.233 3.237 36,130 -0.00(-0.14%)
Jan 28, 2002 3.340 3.340 3.228 3.242 61,555 -0.05(-1.63%)
Jan 25, 2002 3.210 3.296 3.183 3.296 35,907 +0.04(+1.24%)
Jan 24, 2002 3.305 3.305 3.161 3.255 56,202 +0.05(+1.54%)
Jan 23, 2002 3.269 3.269 3.192 3.206 38,583 -0.06(-1.92%)
Jan 22, 2002 3.269 3.358 3.269 3.269 26,317 -0.04(-1.35%)
Jan 21, 2002 3.367 3.408 3.296 3.314 26,540 +0.00(+0.00%)
Jan 18, 2002 3.367 3.408 3.296 3.314 26,540 -0.07(-2.12%)
Jan 17, 2002 3.367 3.475 3.367 3.385 81,404 +0.00(+0.00%)
Jan 16, 2002 3.273 3.385 3.228 3.385 41,036 +0.03(+0.80%)
Jan 15, 2002 3.273 3.475 3.183 3.358 105,714 +0.17(+5.34%)
Jan 14, 2002 3.233 3.233 3.183 3.188 29,439 -0.08(-2.47%)
Jan 11, 2002 3.318 3.363 3.237 3.269 70,253 -0.05(-1.62%)
Jan 10, 2002 3.470 3.511 3.296 3.322 103,930 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.