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 )

34.63 -0.28 (-0.80%)
Streaming Delayed Price Updated: 2:03 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 (%)
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%)
Jun 01, 2004 7.246 7.264 7.174 7.259 86,311 -0.09(-1.28%)
May 28, 2004 7.434 7.434 7.250 7.353 132,254 -0.09(-1.15%)
May 27, 2004 7.389 7.510 7.389 7.439 98,577 +0.09(+1.22%)
May 26, 2004 7.335 7.353 7.264 7.349 90,102 +0.01(+0.18%)
May 25, 2004 7.107 7.349 7.107 7.335 159,686 +0.18(+2.57%)
May 24, 2004 7.008 7.165 6.986 7.152 52,188 +0.16(+2.31%)
May 21, 2004 7.219 7.219 6.986 6.990 96,124 -0.18(-2.56%)
May 20, 2004 6.699 7.174 6.663 7.174 292,610 +0.52(+7.82%)
May 19, 2004 6.815 6.905 6.564 6.654 114,858 -0.13(-1.92%)
May 18, 2004 6.699 6.784 6.564 6.784 170,615 +0.13(+1.95%)
May 17, 2004 6.542 6.726 6.412 6.654 181,320 +0.12(+1.78%)
May 14, 2004 6.636 6.647 6.479 6.537 408,138 -0.10(-1.49%)
May 13, 2004 6.753 6.811 6.636 6.636 67,130 -0.11(-1.66%)
May 12, 2004 6.936 6.936 6.591 6.748 310,452 -0.20(-2.90%)
May 11, 2004 6.995 6.995 6.905 6.950 645,884 -0.04(-0.64%)
May 10, 2004 7.107 7.107 6.883 6.995 621,797 -0.12(-1.70%)
May 07, 2004 7.219 7.255 7.084 7.116 154,111 -0.19(-2.64%)
May 06, 2004 7.313 7.313 7.129 7.309 165,262 -0.01(-0.18%)
May 05, 2004 7.219 7.322 7.219 7.322 139,391 +0.14(+1.94%)
May 04, 2004 6.995 7.219 6.995 7.183 134,931 +0.19(+2.69%)
May 03, 2004 6.977 7.062 6.833 6.995 107,052 +0.02(+0.26%)
Apr 30, 2004 7.107 7.120 6.883 6.977 104,153 -0.13(-1.83%)
Apr 29, 2004 7.187 7.187 7.107 7.107 110,621 -0.08(-1.06%)
Apr 28, 2004 7.196 7.196 7.129 7.183 114,635 -0.01(-0.19%)
Apr 27, 2004 7.170 7.196 7.152 7.196 132,254 +0.07(+0.94%)
Apr 26, 2004 7.156 7.174 7.129 7.129 102,592 -0.03(-0.38%)
Apr 23, 2004 7.201 7.201 7.075 7.156 140,952 -0.04(-0.62%)
Apr 22, 2004 7.084 7.237 7.040 7.201 259,379 +0.07(+0.94%)
Apr 21, 2004 7.246 7.246 7.022 7.134 110,621 -0.07(-0.93%)
Apr 20, 2004 7.170 7.398 7.134 7.201 269,193 +0.15(+2.16%)
Apr 19, 2004 7.143 7.161 7.048 7.048 97,685 -0.12(-1.63%)
Apr 16, 2004 6.995 7.174 6.959 7.165 108,613 +0.17(+2.44%)
Apr 15, 2004 6.847 7.093 6.847 6.995 115,081 +0.10(+1.50%)
Apr 14, 2004 6.995 7.107 6.892 6.892 214,997 -0.15(-2.10%)
Apr 13, 2004 7.510 7.515 7.040 7.040 320,935 -0.49(-6.55%)
Apr 12, 2004 7.578 7.609 7.510 7.533 440,923 -0.07(-0.94%)
Apr 08, 2004 7.667 7.667 7.533 7.604 244,437 -0.11(-1.40%)
Apr 07, 2004 7.398 7.752 7.353 7.712 294,618 +0.31(+4.24%)
Apr 06, 2004 7.622 7.645 6.815 7.398 1,004,288 -0.46(-5.82%)
Apr 05, 2004 8.385 8.385 7.735 7.856 458,765 -0.53(-6.31%)
Apr 02, 2004 8.335 8.385 8.237 8.385 288,150 +0.05(+0.59%)
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.