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 )

35.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2005 9.355 9.696 9.355 9.507 330,909 +0.15(+1.63%)
Sep 29, 2005 9.368 9.418 9.283 9.355 208,490 +0.02(+0.24%)
Sep 28, 2005 9.315 9.418 9.252 9.332 274,494 +0.01(+0.14%)
Sep 27, 2005 9.413 9.458 9.225 9.319 206,037 -0.09(-1.00%)
Sep 26, 2005 9.436 9.727 9.391 9.413 224,322 -0.01(-0.14%)
Sep 23, 2005 9.427 9.507 9.220 9.427 166,569 -0.01(-0.14%)
Sep 22, 2005 9.507 9.718 9.373 9.440 174,151 -0.06(-0.66%)
Sep 21, 2005 9.619 9.642 9.454 9.503 180,840 -0.14(-1.44%)
Sep 20, 2005 9.718 9.866 9.566 9.642 208,490 -0.05(-0.51%)
Sep 19, 2005 9.942 9.942 9.642 9.691 298,130 -0.25(-2.48%)
Sep 16, 2005 9.866 9.951 9.763 9.938 439,279 +0.11(+1.09%)
Sep 15, 2005 9.920 9.920 9.803 9.830 215,403 -0.02(-0.23%)
Sep 14, 2005 9.929 9.942 9.705 9.853 250,634 -0.01(-0.14%)
Sep 13, 2005 9.866 9.933 9.776 9.866 148,284 -0.03(-0.32%)
Sep 12, 2005 9.933 10.05 9.889 9.898 275,609 +0.08(+0.78%)
Sep 09, 2005 9.642 9.844 9.602 9.821 394,014 +0.43(+4.58%)
Sep 08, 2005 9.440 9.485 9.341 9.391 168,799 -0.09(-0.95%)
Sep 07, 2005 9.485 9.615 9.454 9.480 167,684 -0.03(-0.28%)
Sep 06, 2005 9.261 9.507 9.234 9.507 138,919 +0.27(+2.91%)
Sep 02, 2005 9.346 9.404 9.171 9.238 71,801 -0.11(-1.15%)
Sep 01, 2005 9.153 9.395 9.149 9.346 131,338 +0.27(+3.02%)
Aug 31, 2005 9.261 9.341 9.072 9.072 251,749 -0.19(-2.03%)
Aug 30, 2005 9.319 9.328 9.176 9.261 109,262 -0.07(-0.77%)
Aug 29, 2005 9.126 9.368 9.023 9.332 173,259 +0.21(+2.26%)
Aug 26, 2005 9.256 9.256 9.041 9.126 140,257 -0.11(-1.17%)
Aug 25, 2005 9.238 9.261 9.176 9.234 83,619 +0.02(+0.24%)
Aug 24, 2005 9.193 9.306 9.126 9.211 202,247 +0.02(+0.20%)
Aug 23, 2005 9.270 9.346 9.108 9.193 149,176 -0.03(-0.34%)
Aug 22, 2005 9.176 9.301 9.099 9.225 198,902 +0.04(+0.44%)
Aug 19, 2005 9.149 9.274 9.149 9.184 229,897 +0.01(+0.15%)
Aug 18, 2005 9.131 9.229 9.126 9.171 218,525 +0.01(+0.10%)
Aug 17, 2005 9.036 9.256 9.032 9.162 212,504 +0.08(+0.89%)
Aug 16, 2005 8.889 9.171 8.889 9.081 408,508 +0.25(+2.79%)
Aug 15, 2005 8.835 8.947 8.637 8.835 409,845 -0.02(-0.20%)
Aug 12, 2005 9.131 9.162 8.646 8.853 509,520 -0.19(-2.08%)
Aug 11, 2005 9.023 9.104 8.969 9.041 185,300 -0.03(-0.30%)
Aug 10, 2005 9.225 9.386 9.041 9.068 355,437 -0.09(-0.98%)
Aug 09, 2005 9.548 9.673 9.032 9.158 207,821 -0.41(-4.31%)
Aug 08, 2005 9.848 9.889 9.512 9.570 229,674 -0.35(-3.48%)
Aug 05, 2005 10.40 10.40 9.866 9.915 232,796 -0.48(-4.66%)
Aug 04, 2005 10.42 10.46 10.31 10.40 75,368 -0.08(-0.73%)
Aug 03, 2005 10.56 10.65 10.45 10.48 78,490 -0.08(-0.76%)
Aug 02, 2005 10.40 10.58 10.37 10.56 105,248 +0.16(+1.51%)
Aug 01, 2005 10.45 10.55 10.37 10.40 116,175 -0.09(-0.90%)
Jul 29, 2005 10.43 10.58 10.43 10.49 152,521 +0.07(+0.65%)
Jul 28, 2005 10.40 10.53 10.29 10.43 179,502 +0.07(+0.69%)
Jul 27, 2005 10.31 10.36 10.20 10.36 148,730 +0.06(+0.57%)
Jul 26, 2005 10.25 10.31 10.19 10.30 122,864 +0.00(+0.00%)
Jul 25, 2005 10.34 10.34 10.27 10.30 104,133 -0.02(-0.17%)
Jul 22, 2005 10.26 10.33 10.20 10.31 217,187 +0.10(+1.01%)
Jul 21, 2005 10.29 10.31 10.14 10.21 119,073 -0.10(-1.00%)
Jul 20, 2005 9.978 10.31 9.902 10.31 131,783 +0.27(+2.72%)
Jul 19, 2005 9.978 10.06 9.924 10.04 107,255 +0.13(+1.31%)
Jul 18, 2005 9.862 9.983 9.844 9.911 209,382 -0.02(-0.18%)
Jul 15, 2005 9.898 10.04 9.898 9.929 234,356 -0.08(-0.76%)
Jul 14, 2005 10.31 10.31 9.987 10.01 102,572 -0.30(-2.87%)
Jul 13, 2005 10.30 10.31 10.22 10.30 197,118 +0.00(+0.04%)
Jul 12, 2005 10.54 10.54 10.22 10.30 246,621 -0.24(-2.26%)
Jul 11, 2005 10.38 10.73 10.38 10.53 218,970 +0.26(+2.53%)
Jul 08, 2005 10.01 10.41 10.01 10.27 107,032 +0.26(+2.55%)
Jul 07, 2005 9.866 10.05 9.866 10.02 135,797 +0.13(+1.36%)
Jul 06, 2005 9.732 9.987 9.718 9.884 154,974 +0.07(+0.69%)
Jul 05, 2005 9.570 9.821 9.552 9.817 172,813 +0.32(+3.40%)
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.