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:

Ltc Properties (NY: LTC )

32.60 +0.12 (+0.37%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.256 8.387 8.174 8.174 107,137 -0.13(-1.53%)
Feb 25, 2005 8.097 8.301 8.047 8.301 109,121 +0.15(+1.84%)
Feb 24, 2005 8.052 8.170 8.016 8.152 130,064 +0.08(+0.96%)
Feb 23, 2005 8.179 8.238 8.074 8.074 69,000 -0.07(-0.89%)
Feb 22, 2005 8.392 8.392 8.138 8.147 168,201 -0.24(-2.92%)
Feb 18, 2005 8.401 8.433 8.256 8.392 117,939 -0.00(-0.05%)
Feb 17, 2005 8.505 8.524 8.383 8.397 283,495 -0.15(-1.80%)
Feb 16, 2005 8.528 8.614 8.442 8.551 144,834 +0.06(+0.75%)
Feb 15, 2005 8.505 8.528 8.456 8.487 48,718 -0.02(-0.21%)
Feb 14, 2005 8.505 8.533 8.442 8.505 86,635 +0.00(+0.05%)
Feb 11, 2005 8.551 8.573 8.460 8.501 148,802 -0.03(-0.32%)
Feb 10, 2005 8.932 8.932 8.519 8.528 123,009 +0.12(+1.46%)
Feb 09, 2005 8.483 8.546 8.401 8.406 229,926 -0.14(-1.65%)
Feb 08, 2005 8.587 8.596 8.528 8.546 182,971 -0.04(-0.48%)
Feb 07, 2005 8.533 8.592 8.533 8.587 333,096 +0.05(+0.64%)
Feb 04, 2005 8.537 8.551 8.487 8.533 283,716 -0.12(-1.36%)
Feb 03, 2005 8.900 8.995 8.483 8.651 164,674 -0.25(-2.80%)
Feb 02, 2005 9.023 9.023 8.841 8.900 190,246 -0.04(-0.41%)
Feb 01, 2005 8.882 9.023 8.873 8.936 841,889 +0.10(+1.13%)
Jan 31, 2005 8.982 9.000 8.710 8.837 273,354 -0.12(-1.37%)
Jan 28, 2005 8.705 8.959 8.687 8.959 285,920 +0.26(+3.03%)
Jan 27, 2005 8.664 8.787 8.664 8.696 201,709 +0.00(+0.00%)
Jan 26, 2005 8.619 8.696 8.594 8.696 123,230 +0.09(+1.00%)
Jan 25, 2005 8.823 8.868 8.560 8.610 153,211 -0.19(-2.11%)
Jan 24, 2005 8.778 8.837 8.732 8.796 168,421 -0.05(-0.56%)
Jan 21, 2005 8.828 8.891 8.764 8.846 298,486 +0.04(+0.46%)
Jan 20, 2005 8.823 8.868 8.800 8.805 344,780 -0.06(-0.72%)
Jan 19, 2005 8.823 8.932 8.800 8.868 279,527 +0.09(+1.03%)
Jan 18, 2005 8.687 8.796 8.619 8.778 89,501 +0.11(+1.31%)
Jan 14, 2005 8.642 8.673 8.573 8.664 148,581 +0.04(+0.42%)
Jan 13, 2005 8.564 8.642 8.483 8.628 262,332 +0.11(+1.28%)
Jan 12, 2005 8.392 8.533 8.324 8.519 169,744 +0.08(+0.97%)
Jan 11, 2005 8.533 8.533 8.369 8.437 342,355 -0.10(-1.12%)
Jan 10, 2005 8.555 8.642 8.528 8.533 130,064 -0.05(-0.53%)
Jan 07, 2005 8.651 8.681 8.510 8.578 130,504 +0.04(+0.48%)
Jan 06, 2005 8.587 8.632 8.510 8.537 195,096 -0.08(-0.90%)
Jan 05, 2005 9.068 9.068 8.614 8.614 305,099 -0.44(-4.91%)
Jan 04, 2005 9.045 9.072 8.950 9.059 283,716 +0.07(+0.76%)
Jan 03, 2005 9.032 9.059 8.850 8.991 230,147 -0.04(-0.45%)
Dec 31, 2004 8.918 9.032 8.864 9.032 107,357 +0.18(+2.05%)
Dec 30, 2004 8.914 8.914 8.846 8.850 35,712 -0.05(-0.61%)
Dec 29, 2004 8.873 8.909 8.846 8.905 63,709 +0.01(+0.15%)
Dec 28, 2004 8.846 8.900 8.841 8.891 51,143 +0.06(+0.72%)
Dec 27, 2004 8.959 8.977 8.814 8.828 78,038 -0.16(-1.77%)
Dec 23, 2004 9.063 9.068 8.986 8.986 44,089 -0.08(-0.85%)
Dec 22, 2004 8.982 9.063 8.891 9.063 50,482 +0.09(+1.01%)
Dec 21, 2004 8.941 8.973 8.896 8.973 67,677 +0.05(+0.61%)
Dec 20, 2004 8.982 9.059 8.859 8.918 81,786 -0.11(-1.21%)
Dec 17, 2004 9.013 9.045 8.846 9.027 87,297 +0.05(+0.51%)
Dec 16, 2004 8.959 9.000 8.909 8.982 106,696 +0.03(+0.35%)
Dec 15, 2004 9.032 9.032 8.914 8.950 173,933 -0.13(-1.40%)
Dec 14, 2004 9.027 9.150 9.027 9.077 130,284 -0.06(-0.65%)
Dec 13, 2004 9.072 9.177 9.041 9.136 81,345 +0.04(+0.45%)
Dec 10, 2004 9.041 9.154 9.041 9.095 112,648 +0.05(+0.50%)
Dec 09, 2004 8.886 9.059 8.800 9.050 119,703 +0.08(+0.86%)
Dec 08, 2004 8.909 9.004 8.905 8.973 165,335 +0.06(+0.71%)
Dec 07, 2004 8.982 9.082 8.864 8.909 175,917 -0.06(-0.71%)
Dec 06, 2004 8.823 9.059 8.750 8.973 192,891 +0.16(+1.85%)
Dec 03, 2004 8.800 8.823 8.687 8.809 61,284 +0.01(+0.15%)
Dec 02, 2004 8.755 8.800 8.732 8.796 69,661 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.