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 )

36.00 -0.31 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2005 7.900 7.916 7.661 7.772 310,779 -0.11(-1.37%)
Jan 28, 2005 7.657 7.880 7.641 7.880 325,064 +0.23(+3.03%)
Jan 27, 2005 7.621 7.729 7.621 7.649 229,324 +0.00(+0.00%)
Jan 26, 2005 7.581 7.649 7.559 7.649 140,101 +0.08(+1.00%)
Jan 25, 2005 7.761 7.800 7.529 7.573 174,186 -0.16(-2.11%)
Jan 24, 2005 7.721 7.772 7.681 7.737 191,479 -0.04(-0.56%)
Jan 21, 2005 7.764 7.820 7.709 7.780 339,350 +0.04(+0.46%)
Jan 20, 2005 7.761 7.800 7.741 7.745 391,982 -0.06(-0.72%)
Jan 19, 2005 7.761 7.856 7.741 7.800 317,796 +0.08(+1.03%)
Jan 18, 2005 7.641 7.737 7.581 7.721 101,755 +0.10(+1.31%)
Jan 14, 2005 7.601 7.629 7.541 7.621 168,923 +0.03(+0.42%)
Jan 13, 2005 7.533 7.601 7.461 7.589 298,247 +0.10(+1.28%)
Jan 12, 2005 7.381 7.505 7.322 7.493 192,983 +0.07(+0.97%)
Jan 11, 2005 7.505 7.505 7.362 7.421 389,225 -0.08(-1.12%)
Jan 10, 2005 7.525 7.601 7.501 7.505 147,870 -0.04(-0.53%)
Jan 07, 2005 7.609 7.636 7.485 7.545 148,371 +0.04(+0.48%)
Jan 06, 2005 7.553 7.593 7.485 7.509 221,806 -0.07(-0.90%)
Jan 05, 2005 7.976 7.976 7.577 7.577 346,869 -0.39(-4.91%)
Jan 04, 2005 7.956 7.980 7.872 7.968 322,558 +0.06(+0.76%)
Jan 03, 2005 7.944 7.968 7.784 7.908 261,655 -0.04(-0.45%)
Dec 31, 2004 7.844 7.944 7.796 7.944 122,055 +0.16(+2.05%)
Dec 30, 2004 7.840 7.840 7.780 7.784 40,601 -0.05(-0.61%)
Dec 29, 2004 7.804 7.836 7.780 7.832 72,431 +0.01(+0.15%)
Dec 28, 2004 7.780 7.828 7.776 7.820 58,145 +0.06(+0.72%)
Dec 27, 2004 7.880 7.896 7.753 7.764 88,722 -0.14(-1.77%)
Dec 23, 2004 7.972 7.976 7.904 7.904 50,125 -0.07(-0.85%)
Dec 22, 2004 7.900 7.972 7.820 7.972 57,393 +0.08(+1.01%)
Dec 21, 2004 7.864 7.892 7.824 7.892 76,942 +0.05(+0.61%)
Dec 20, 2004 7.900 7.968 7.792 7.844 92,983 -0.10(-1.21%)
Dec 17, 2004 7.928 7.956 7.780 7.940 99,248 +0.04(+0.51%)
Dec 16, 2004 7.880 7.916 7.836 7.900 121,304 +0.03(+0.35%)
Dec 15, 2004 7.944 7.944 7.840 7.872 197,745 -0.11(-1.40%)
Dec 14, 2004 7.940 8.048 7.940 7.984 148,121 -0.05(-0.65%)
Dec 13, 2004 7.980 8.072 7.952 8.036 92,481 +0.04(+0.45%)
Dec 10, 2004 7.952 8.052 7.952 8.000 128,071 +0.04(+0.50%)
Dec 09, 2004 7.816 7.968 7.741 7.960 136,091 +0.07(+0.86%)
Dec 08, 2004 7.836 7.920 7.832 7.892 187,971 +0.06(+0.71%)
Dec 07, 2004 7.900 7.988 7.796 7.836 200,001 -0.06(-0.71%)
Dec 06, 2004 7.761 7.968 7.697 7.892 219,299 +0.14(+1.85%)
Dec 03, 2004 7.741 7.761 7.641 7.749 69,674 +0.01(+0.15%)
Dec 02, 2004 7.701 7.741 7.681 7.737 79,198 +0.00(+0.00%)
Dec 01, 2004 7.561 7.757 7.561 7.737 305,265 +0.22(+2.86%)
Nov 30, 2004 7.541 7.645 7.453 7.521 88,471 -0.07(-0.89%)
Nov 29, 2004 7.441 7.609 7.421 7.589 149,625 +0.15(+1.98%)
Nov 26, 2004 7.481 7.541 7.401 7.441 41,854 -0.02(-0.32%)
Nov 24, 2004 7.214 7.489 7.194 7.465 144,612 +0.21(+2.92%)
Nov 23, 2004 7.381 7.465 7.210 7.254 207,520 -0.10(-1.36%)
Nov 22, 2004 7.234 7.358 7.190 7.354 155,640 +0.11(+1.54%)
Nov 19, 2004 7.250 7.282 7.122 7.242 157,895 -0.01(-0.11%)
Nov 18, 2004 7.302 7.358 7.182 7.250 151,880 -0.09(-1.25%)
Nov 17, 2004 7.565 7.661 7.250 7.342 142,356 -0.23(-3.06%)
Nov 16, 2004 7.637 7.641 7.521 7.573 130,326 -0.06(-0.84%)
Nov 15, 2004 7.621 7.661 7.553 7.637 163,409 +0.02(+0.31%)
Nov 12, 2004 7.457 7.613 7.389 7.613 123,559 +0.20(+2.64%)
Nov 11, 2004 7.441 7.477 7.362 7.417 109,524 +0.02(+0.22%)
Nov 10, 2004 7.362 7.581 7.342 7.401 151,630 +0.02(+0.27%)
Nov 09, 2004 7.381 7.401 7.342 7.381 87,469 -0.02(-0.32%)
Nov 08, 2004 7.529 7.577 7.405 7.405 147,369 -0.20(-2.67%)
Nov 05, 2004 7.665 7.701 7.581 7.609 226,317 -0.14(-1.75%)
Nov 04, 2004 7.573 7.840 7.541 7.745 230,578 +0.16(+2.10%)
Nov 03, 2004 7.429 7.585 7.429 7.585 208,272 +0.20(+2.65%)
Nov 02, 2004 7.401 7.501 7.369 7.389 99,750 -0.05(-0.70%)
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.