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 )

34.20 +0.03 (+0.10%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 24, 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 31, 2004 8.004 8.039 7.959 8.035 188,457 +0.08(+1.01%)
Aug 30, 2004 7.995 8.004 7.882 7.954 507,162 -0.04(-0.50%)
Aug 27, 2004 7.954 8.008 7.932 7.995 374,907 +0.09(+1.08%)
Aug 26, 2004 7.891 7.914 7.851 7.909 326,733 +0.02(+0.23%)
Aug 25, 2004 7.932 7.932 7.851 7.891 131,362 -0.04(-0.57%)
Aug 24, 2004 7.936 7.968 7.869 7.936 142,513 +0.01(+0.17%)
Aug 23, 2004 7.968 8.012 7.891 7.923 172,622 -0.04(-0.45%)
Aug 20, 2004 7.869 7.959 7.811 7.959 141,175 +0.09(+1.08%)
Aug 19, 2004 7.891 7.932 7.802 7.873 63,785 -0.08(-1.01%)
Aug 18, 2004 7.779 7.959 7.779 7.954 167,938 +0.16(+2.01%)
Aug 17, 2004 7.842 7.968 7.779 7.797 56,202 -0.01(-0.11%)
Aug 16, 2004 7.676 7.824 7.672 7.806 188,011 +0.16(+2.05%)
Aug 13, 2004 7.676 7.694 7.645 7.649 117,758 +0.02(+0.29%)
Aug 12, 2004 7.645 7.708 7.627 7.627 113,074 -0.05(-0.64%)
Aug 11, 2004 7.717 7.717 7.627 7.676 81,627 -0.06(-0.75%)
Aug 10, 2004 7.712 7.869 7.708 7.735 152,327 +0.01(+0.17%)
Aug 09, 2004 7.685 7.757 7.622 7.721 101,031 +0.03(+0.35%)
Aug 06, 2004 7.735 7.793 7.667 7.694 305,992 +0.07(+0.88%)
Aug 05, 2004 7.761 7.797 7.627 7.627 88,318 -0.17(-2.13%)
Aug 04, 2004 7.757 7.856 7.672 7.793 228,602 -0.00(-0.06%)
Aug 03, 2004 7.726 7.833 7.712 7.797 76,275 +0.06(+0.75%)
Aug 02, 2004 7.735 7.797 7.645 7.739 291,495 +0.05(+0.70%)
Jul 30, 2004 7.600 7.708 7.560 7.685 154,557 +0.00(+0.00%)
Jul 29, 2004 7.847 7.869 7.622 7.685 2,463,550 -0.12(-1.49%)
Jul 28, 2004 7.878 7.878 7.748 7.802 111,959 -0.08(-0.97%)
Jul 27, 2004 7.865 7.927 7.797 7.878 140,729 +0.01(+0.11%)
Jul 26, 2004 8.071 8.071 7.824 7.869 164,147 -0.20(-2.50%)
Jul 23, 2004 8.187 8.187 8.017 8.071 245,106 -0.09(-1.15%)
Jul 22, 2004 8.057 8.183 8.026 8.165 241,091 +0.09(+1.17%)
Jul 21, 2004 8.165 8.250 8.030 8.071 181,097 -0.04(-0.44%)
Jul 20, 2004 8.057 8.205 8.048 8.107 1,120,708 +0.05(+0.61%)
Jul 19, 2004 7.927 8.062 7.927 8.057 251,127 +0.17(+2.10%)
Jul 16, 2004 7.896 7.914 7.847 7.891 197,601 -0.00(-0.06%)
Jul 15, 2004 7.735 7.896 7.694 7.896 141,621 +0.19(+2.44%)
Jul 14, 2004 7.622 7.721 7.600 7.708 138,722 +0.03(+0.35%)
Jul 13, 2004 7.533 7.712 7.533 7.681 72,929 +0.06(+0.76%)
Jul 12, 2004 7.483 7.667 7.483 7.622 104,153 +0.03(+0.35%)
Jul 09, 2004 7.578 7.600 7.555 7.596 198,047 +0.04(+0.53%)
Jul 08, 2004 7.573 7.582 7.470 7.555 243,544 -0.03(-0.41%)
Jul 07, 2004 7.510 7.591 7.510 7.587 126,233 +0.03(+0.42%)
Jul 06, 2004 7.479 7.555 7.376 7.555 93,671 +0.08(+1.02%)
Jul 02, 2004 7.353 7.488 7.313 7.479 77,390 +0.12(+1.58%)
Jul 01, 2004 7.448 7.488 7.282 7.362 88,541 -0.08(-1.08%)
Jun 30, 2004 7.425 7.492 7.394 7.443 130,247 +0.02(+0.30%)
Jun 29, 2004 7.353 7.439 7.353 7.421 192,025 +0.05(+0.73%)
Jun 28, 2004 7.600 7.600 7.300 7.367 334,539 -0.26(-3.35%)
Jun 25, 2004 6.950 7.622 6.905 7.622 463,895 +0.60(+8.49%)
Jun 24, 2004 7.040 7.062 6.950 7.026 234,400 +0.00(+0.06%)
Jun 23, 2004 6.954 7.053 6.932 7.022 143,852 +0.04(+0.64%)
Jun 22, 2004 6.968 7.017 6.950 6.977 123,110 -0.04(-0.51%)
Jun 21, 2004 6.990 7.017 6.954 7.013 90,771 +0.02(+0.32%)
Jun 18, 2004 6.995 7.013 6.972 6.990 177,306 +0.04(+0.58%)
Jun 17, 2004 7.013 7.013 6.865 6.950 122,441 -0.02(-0.26%)
Jun 16, 2004 6.995 7.017 6.950 6.968 83,634 -0.13(-1.77%)
Jun 15, 2004 6.972 7.107 6.950 7.093 79,843 +0.12(+1.74%)
Jun 14, 2004 7.187 7.187 6.972 6.972 168,161 -0.20(-2.75%)
Jun 10, 2004 7.022 7.187 7.022 7.170 86,980 +0.13(+1.78%)
Jun 09, 2004 7.219 7.241 7.040 7.044 57,763 -0.13(-1.81%)
Jun 08, 2004 7.107 7.183 7.107 7.174 106,606 -0.02(-0.25%)
Jun 07, 2004 7.174 7.196 7.138 7.192 86,534 +0.09(+1.20%)
Jun 04, 2004 7.129 7.255 7.107 7.107 89,656 +0.00(+0.00%)
Jun 03, 2004 7.277 7.309 7.107 7.107 82,965 -0.22(-2.94%)
Jun 02, 2004 7.282 7.353 7.264 7.322 66,015 +0.06(+0.86%)
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.