Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ltc Properties (NY: LTC )

38.20 -0.80 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 31, 2002 3.239 3.271 3.199 3.271 60,969 +0.02(+0.73%)
May 28, 2002 3.175 3.247 3.156 3.247 49,884 +0.11(+3.54%)
May 27, 2002 3.183 3.243 3.136 3.136 103,295 +0.00(+0.00%)
May 24, 2002 3.183 3.243 3.136 3.136 103,295 -0.06(-1.74%)
May 23, 2002 3.171 3.290 3.120 3.191 90,194 +0.06(+1.77%)
May 22, 2002 3.255 3.255 3.100 3.136 111,609 -0.08(-2.47%)
May 21, 2002 3.255 3.271 3.179 3.215 47,112 -0.02(-0.61%)
May 20, 2002 3.279 3.322 3.235 3.235 35,775 -0.06(-1.81%)
May 17, 2002 3.334 3.334 3.275 3.294 29,225 -0.04(-1.19%)
May 16, 2002 3.279 3.334 3.275 3.334 103,295 +0.05(+1.57%)
May 15, 2002 3.251 3.322 3.251 3.283 55,678 -0.01(-0.24%)
May 14, 2002 3.294 3.294 3.255 3.290 51,143 +0.03(+0.97%)
May 13, 2002 3.275 3.330 3.187 3.259 75,581 +0.02(+0.74%)
May 10, 2002 3.259 3.271 3.183 3.235 60,969 -0.02(-0.61%)
May 09, 2002 3.294 3.334 3.255 3.255 65,252 -0.08(-2.26%)
May 08, 2002 3.239 3.342 3.239 3.330 87,926 +0.05(+1.57%)
May 07, 2002 3.179 3.287 3.179 3.279 47,364 +0.06(+1.72%)
May 06, 2002 3.219 3.243 3.179 3.223 49,380 +0.00(+0.12%)
May 03, 2002 3.247 3.271 3.175 3.219 143,857 -0.03(-0.86%)
May 02, 2002 3.219 3.271 3.199 3.247 56,938 -0.00(-0.12%)
May 01, 2002 3.219 3.271 3.175 3.251 61,977 +0.00(+0.12%)
Apr 30, 2002 3.195 3.271 3.152 3.247 71,298 +0.09(+2.89%)
Apr 29, 2002 3.219 3.255 3.136 3.156 79,361 -0.10(-3.17%)
Apr 26, 2002 3.187 3.290 3.136 3.259 79,612 +0.03(+0.98%)
Apr 25, 2002 3.116 3.279 3.048 3.227 132,268 +0.08(+2.52%)
Apr 24, 2002 3.136 3.175 3.136 3.148 17,887 -0.03(-0.87%)
Apr 23, 2002 3.215 3.255 3.116 3.175 27,209 -0.02(-0.62%)
Apr 22, 2002 3.156 3.235 3.156 3.195 55,174 +0.02(+0.75%)
Apr 19, 2002 3.195 3.203 3.171 3.171 46,356 -0.00(-0.13%)
Apr 18, 2002 3.171 3.191 3.132 3.175 33,256 +0.01(+0.25%)
Apr 17, 2002 3.175 3.203 3.120 3.167 91,706 +0.03(+0.88%)
Apr 16, 2002 3.171 3.263 3.136 3.140 154,187 -0.03(-1.00%)
Apr 15, 2002 3.136 3.191 3.120 3.171 48,372 +0.04(+1.14%)
Apr 12, 2002 3.156 3.187 3.128 3.136 53,915 -0.02(-0.63%)
Apr 11, 2002 3.179 3.231 3.104 3.156 81,376 -0.04(-1.36%)
Apr 10, 2002 3.175 3.235 3.136 3.199 107,830 -0.01(-0.37%)
Apr 09, 2002 3.271 3.275 3.080 3.211 209,109 -0.06(-1.70%)
Apr 08, 2002 3.183 3.294 3.136 3.267 288,219 +0.08(+2.62%)
Apr 05, 2002 2.989 3.183 2.989 3.183 222,714 +0.15(+5.11%)
Apr 04, 2002 3.060 3.080 3.005 3.029 37,790 +0.05(+1.60%)
Apr 03, 2002 3.064 3.080 2.957 2.981 55,930 -0.10(-3.22%)
Apr 02, 2002 3.136 3.152 3.036 3.080 88,682 -0.04(-1.15%)
Apr 01, 2002 3.116 3.167 3.056 3.116 84,903 -0.01(-0.38%)
Mar 29, 2002 3.040 3.132 3.040 3.128 177,365 +0.00(+0.00%)
Mar 28, 2002 3.040 3.132 3.040 3.128 177,365 +0.13(+4.23%)
Mar 27, 2002 2.878 3.017 2.862 3.001 160,233 +0.12(+4.28%)
Mar 26, 2002 2.826 2.878 2.802 2.878 122,694 +0.08(+2.98%)
Mar 25, 2002 2.826 2.826 2.778 2.794 140,078 -0.04(-1.26%)
Mar 22, 2002 2.834 2.870 2.810 2.830 135,543 -0.04(-1.52%)
Mar 21, 2002 2.842 2.874 2.798 2.874 136,047 +0.02(+0.56%)
Mar 20, 2002 2.862 2.866 2.838 2.858 185,931 -0.03(-0.96%)
Mar 19, 2002 2.814 2.886 2.814 2.886 201,551 +0.10(+3.71%)
Mar 18, 2002 2.667 2.782 2.663 2.782 302,831 +0.12(+4.32%)
Mar 15, 2002 2.675 2.675 2.643 2.667 175,098 -0.01(-0.30%)
Mar 14, 2002 2.640 2.679 2.624 2.675 107,830 +0.03(+1.05%)
Mar 13, 2002 2.604 2.667 2.604 2.647 55,678 +0.01(+0.30%)
Mar 12, 2002 2.651 2.651 2.600 2.640 79,361 +0.02(+0.76%)
Mar 11, 2002 2.655 2.655 2.608 2.620 36,783 +0.00(+0.00%)
Mar 08, 2002 2.659 2.699 2.604 2.620 53,663 +0.00(+0.00%)
Mar 07, 2002 2.608 2.620 2.588 2.620 54,167 +0.01(+0.46%)
Mar 06, 2002 2.636 2.659 2.584 2.608 82,384 -0.02(-0.76%)
Mar 05, 2002 2.659 2.699 2.584 2.628 104,051 -0.02(-0.60%)
Mar 04, 2002 2.584 2.659 2.584 2.643 45,349 +0.04(+1.68%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.