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 )

36.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2006 8.886 8.937 8.806 8.830 320,302 -0.06(-0.63%)
Feb 27, 2006 8.938 8.946 8.858 8.886 153,635 -0.01(-0.13%)
Feb 24, 2006 8.946 8.946 8.834 8.898 156,893 -0.04(-0.45%)
Feb 23, 2006 8.854 8.965 8.786 8.938 175,439 +0.08(+0.90%)
Feb 22, 2006 8.878 8.934 8.818 8.858 270,929 +0.06(+0.68%)
Feb 21, 2006 8.977 8.989 8.798 8.798 231,329 -0.18(-2.00%)
Feb 17, 2006 8.942 8.985 8.782 8.977 176,442 +0.04(+0.45%)
Feb 16, 2006 8.898 8.957 8.838 8.938 449,376 +0.06(+0.67%)
Feb 15, 2006 8.742 8.878 8.646 8.878 571,432 +0.09(+1.00%)
Feb 14, 2006 8.977 9.037 8.778 8.790 5,642,143 -0.18(-2.00%)
Feb 13, 2006 9.081 9.133 8.965 8.969 748,376 -0.09(-0.97%)
Feb 10, 2006 9.133 9.277 9.041 9.057 1,359,908 +0.38(+4.37%)
Feb 09, 2006 8.634 8.802 8.578 8.678 201,505 +0.04(+0.51%)
Feb 08, 2006 8.363 8.646 8.311 8.634 397,245 +0.23(+2.75%)
Feb 07, 2006 8.578 8.710 8.383 8.403 372,182 -0.20(-2.36%)
Feb 06, 2006 8.499 8.606 8.291 8.606 216,793 +0.07(+0.79%)
Feb 03, 2006 8.730 8.778 8.531 8.539 129,073 -0.20(-2.28%)
Feb 02, 2006 9.025 9.025 8.738 8.738 155,890 -0.33(-3.61%)
Feb 01, 2006 8.977 9.073 8.914 9.065 111,028 +0.06(+0.66%)
Jan 31, 2006 8.997 9.157 8.764 9.005 199,500 -0.01(-0.13%)
Jan 30, 2006 9.133 9.221 9.017 9.017 102,256 -0.12(-1.35%)
Jan 27, 2006 9.017 9.189 9.025 9.141 122,557 +0.12(+1.37%)
Jan 26, 2006 8.997 9.061 8.961 9.017 106,015 +0.07(+0.80%)
Jan 25, 2006 8.957 9.069 8.910 8.946 136,341 -0.07(-0.75%)
Jan 24, 2006 8.997 9.061 8.961 9.013 133,835 +0.08(+0.85%)
Jan 23, 2006 8.902 8.993 8.842 8.938 103,760 +0.07(+0.81%)
Jan 20, 2006 9.057 9.057 8.794 8.866 170,928 -0.15(-1.68%)
Jan 19, 2006 8.981 9.077 8.898 9.017 188,221 +0.01(+0.09%)
Jan 18, 2006 8.902 9.025 8.854 9.009 245,866 +0.08(+0.85%)
Jan 17, 2006 8.938 8.969 8.890 8.934 123,810 -0.06(-0.62%)
Jan 13, 2006 9.013 9.077 8.926 8.989 143,359 +0.03(+0.36%)
Jan 12, 2006 9.057 9.057 8.926 8.957 174,938 -0.12(-1.32%)
Jan 11, 2006 9.073 9.077 8.981 9.077 302,758 +0.01(+0.13%)
Jan 10, 2006 8.786 9.201 8.726 9.065 399,250 +0.28(+3.23%)
Jan 09, 2006 8.778 8.786 8.690 8.782 175,439 +0.04(+0.41%)
Jan 06, 2006 8.754 8.758 8.658 8.746 119,048 +0.03(+0.37%)
Jan 05, 2006 8.590 8.738 8.590 8.714 495,492 +0.08(+0.97%)
Jan 04, 2006 8.610 8.738 8.539 8.630 159,148 -0.02(-0.23%)
Jan 03, 2006 8.451 8.698 8.379 8.650 250,878 +0.26(+3.09%)
Dec 30, 2005 8.439 8.439 8.299 8.391 141,855 -0.05(-0.57%)
Dec 29, 2005 8.678 8.678 8.439 8.439 90,727 -0.14(-1.58%)
Dec 28, 2005 8.606 8.606 8.511 8.574 98,246 -0.05(-0.60%)
Dec 27, 2005 8.582 8.734 8.511 8.626 160,151 +0.08(+0.98%)
Dec 23, 2005 8.586 8.658 8.519 8.543 82,957 +0.02(+0.28%)
Dec 22, 2005 8.574 8.618 8.411 8.519 177,194 -0.03(-0.37%)
Dec 21, 2005 8.535 8.614 8.499 8.551 90,978 +0.08(+0.89%)
Dec 20, 2005 8.411 8.650 8.411 8.475 208,773 +0.06(+0.66%)
Dec 19, 2005 8.479 8.686 8.419 8.419 133,334 -0.31(-3.52%)
Dec 16, 2005 8.638 8.758 8.638 8.726 411,531 +0.12(+1.34%)
Dec 15, 2005 8.710 8.758 8.547 8.610 176,943 -0.08(-0.92%)
Dec 14, 2005 8.718 8.758 8.658 8.690 158,146 -0.03(-0.32%)
Dec 13, 2005 8.499 8.758 8.499 8.718 229,826 +0.22(+2.58%)
Dec 12, 2005 8.618 8.678 8.479 8.499 235,089 -0.06(-0.70%)
Dec 09, 2005 8.558 8.762 8.439 8.558 230,578 +0.00(+0.00%)
Dec 08, 2005 8.455 8.678 8.415 8.558 287,219 -0.10(-1.11%)
Dec 07, 2005 8.586 8.858 8.539 8.654 527,572 +0.06(+0.74%)
Dec 06, 2005 8.423 8.870 8.407 8.590 361,656 +0.23(+2.72%)
Dec 05, 2005 8.459 8.495 8.319 8.363 179,700 -0.15(-1.78%)
Dec 02, 2005 8.319 8.527 8.299 8.515 119,549 +0.20(+2.35%)
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.