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 )

34.93 +0.02 (+0.05%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Jun 30, 2003 4.147 4.282 4.071 4.282 260,271 +0.18(+4.37%)
Jun 27, 2003 4.125 4.170 4.089 4.103 104,599 +0.00(+0.00%)
Jun 26, 2003 4.013 4.125 3.955 4.103 78,282 +0.09(+2.12%)
Jun 25, 2003 3.937 4.049 3.923 4.017 70,699 +0.10(+2.63%)
Jun 24, 2003 3.798 3.923 3.793 3.914 46,835 +0.12(+3.07%)
Jun 23, 2003 3.865 3.896 3.798 3.798 63,116 -0.06(-1.63%)
Jun 20, 2003 3.878 3.946 3.861 3.861 68,246 -0.06(-1.60%)
Jun 19, 2003 4.008 4.031 3.923 3.923 75,605 -0.09(-2.34%)
Jun 18, 2003 4.071 4.071 4.013 4.017 62,670 -0.09(-2.08%)
Jun 17, 2003 4.116 4.125 4.071 4.103 91,886 -0.01(-0.33%)
Jun 16, 2003 3.995 4.116 3.995 4.116 154,780 +0.13(+3.15%)
Jun 13, 2003 3.959 4.035 3.937 3.991 174,183 +0.04(+1.14%)
Jun 12, 2003 3.946 3.968 3.905 3.946 47,950 +0.03(+0.69%)
Jun 11, 2003 3.955 3.991 3.914 3.919 52,857 -0.04(-0.91%)
Jun 10, 2003 3.986 3.991 3.901 3.955 60,440 +0.01(+0.23%)
Jun 09, 2003 3.811 4.080 3.811 3.946 192,471 +0.13(+3.53%)
Jun 06, 2003 3.811 3.896 3.802 3.811 52,188 +0.02(+0.59%)
Jun 05, 2003 3.775 3.852 3.744 3.789 45,274 -0.01(-0.24%)
Jun 04, 2003 3.731 3.807 3.731 3.798 70,476 +0.08(+2.05%)
Jun 03, 2003 3.609 3.735 3.609 3.722 39,921 +0.07(+1.84%)
Jun 02, 2003 3.695 3.735 3.641 3.654 95,455 -0.02(-0.49%)
May 30, 2003 3.583 3.672 3.565 3.672 84,973 +0.12(+3.28%)
May 29, 2003 3.538 3.587 3.502 3.556 77,613 +0.02(+0.63%)
May 28, 2003 3.574 3.583 3.511 3.533 65,792 +0.00(+0.13%)
May 27, 2003 3.542 3.583 3.497 3.529 73,821 -0.02(-0.51%)
May 23, 2003 3.538 3.556 3.515 3.547 55,310 +0.03(+0.76%)
May 22, 2003 3.511 3.551 3.439 3.520 97,016 +0.04(+1.16%)
May 21, 2003 3.475 3.520 3.461 3.479 41,259 +0.00(+0.00%)
May 20, 2003 3.497 3.583 3.448 3.479 83,411 +0.00(+0.13%)
May 19, 2003 3.565 3.587 3.461 3.475 66,684 -0.04(-1.27%)
May 16, 2003 3.587 3.609 3.520 3.520 136,269 -0.11(-2.97%)
May 15, 2003 3.506 3.627 3.488 3.627 103,484 +0.08(+2.15%)
May 14, 2003 3.565 3.578 3.538 3.551 57,763 +0.00(+0.13%)
May 13, 2003 3.479 3.560 3.475 3.547 174,406 +0.04(+1.02%)
May 12, 2003 3.515 3.524 3.479 3.511 130,470 +0.00(+0.00%)
May 09, 2003 3.515 3.515 3.470 3.511 44,605 +0.03(+0.77%)
May 08, 2003 3.475 3.560 3.475 3.484 70,253 -0.01(-0.38%)
May 07, 2003 3.475 3.520 3.475 3.497 39,475 -0.00(-0.13%)
May 06, 2003 3.466 3.524 3.453 3.502 103,707 +0.04(+1.30%)
May 05, 2003 3.453 3.484 3.439 3.457 60,663 +0.01(+0.26%)
May 02, 2003 3.453 3.470 3.435 3.448 91,217 -0.00(-0.13%)
May 01, 2003 3.453 3.488 3.430 3.453 37,914 +0.00(+0.00%)
Apr 30, 2003 3.466 3.475 3.385 3.453 43,713 +0.00(+0.00%)
Apr 29, 2003 3.390 3.470 3.385 3.453 64,454 +0.04(+1.18%)
Apr 28, 2003 3.278 3.439 3.278 3.412 78,728 +0.04(+1.33%)
Apr 25, 2003 3.430 3.448 3.363 3.367 73,375 -0.06(-1.83%)
Apr 24, 2003 3.426 3.457 3.381 3.430 73,598 +0.02(+0.66%)
Apr 23, 2003 3.300 3.408 3.251 3.408 95,678 +0.04(+1.20%)
Apr 22, 2003 3.278 3.403 3.278 3.367 43,713 +0.04(+1.35%)
Apr 21, 2003 3.354 3.363 3.296 3.322 84,080 -0.03(-0.80%)
Apr 17, 2003 3.340 3.403 3.340 3.349 472,593 +0.01(+0.40%)
Apr 16, 2003 3.349 3.403 3.336 3.336 99,469 +0.03(+0.95%)
Apr 15, 2003 3.224 3.358 3.210 3.305 117,088 +0.10(+3.22%)
Apr 14, 2003 2.914 3.215 2.914 3.201 233,062 +0.42(+14.98%)
Apr 11, 2003 2.807 2.825 2.780 2.784 32,784 -0.02(-0.80%)
Apr 10, 2003 2.690 2.811 2.690 2.807 87,872 -0.08(-2.64%)
Apr 09, 2003 2.932 2.932 2.870 2.883 14,719 -0.07(-2.28%)
Apr 08, 2003 2.968 2.973 2.914 2.950 45,274 +0.03(+0.92%)
Apr 07, 2003 2.879 2.968 2.879 2.923 30,554 +0.04(+1.56%)
Apr 04, 2003 2.892 2.910 2.825 2.879 22,971 -0.03(-1.08%)
Apr 03, 2003 2.910 2.910 2.870 2.910 30,554 +0.02(+0.62%)
Apr 02, 2003 2.825 2.946 2.825 2.892 46,389 +0.09(+3.04%)
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.