Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
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%)
Apr 01, 2003 2.865 2.865 2.740 2.807 81,404 -0.01(-0.48%)
Mar 31, 2003 2.870 2.870 2.780 2.820 72,483 -0.00(-0.16%)
Mar 28, 2003 2.982 2.982 2.825 2.825 39,029 -0.11(-3.82%)
Mar 27, 2003 2.914 2.959 2.883 2.937 28,547 -0.01(-0.30%)
Mar 26, 2003 3.049 3.049 2.941 2.946 31,000 -0.10(-3.38%)
Mar 25, 2003 3.027 3.067 2.959 3.049 44,605 +0.06(+1.95%)
Mar 24, 2003 2.883 3.027 2.802 2.991 34,792 +0.06(+2.14%)
Mar 21, 2003 2.959 2.991 2.923 2.928 69,138 -0.05(-1.80%)
Mar 20, 2003 2.914 2.982 2.879 2.982 39,921 +0.03(+1.06%)
Mar 19, 2003 2.892 2.950 2.870 2.950 18,065 -0.01(-0.30%)
Mar 18, 2003 2.910 3.022 2.879 2.959 35,461 -0.01(-0.45%)
Mar 17, 2003 2.874 3.049 2.874 2.973 57,763 +0.05(+1.84%)
Mar 14, 2003 2.937 2.968 2.892 2.919 31,223 -0.06(-2.11%)
Mar 13, 2003 2.959 2.982 2.910 2.982 47,504 +0.07(+2.31%)
Mar 12, 2003 2.870 2.914 2.825 2.914 42,375 +0.01(+0.31%)
Mar 11, 2003 2.874 2.905 2.825 2.905 10,482 +0.07(+2.53%)
Mar 10, 2003 2.905 2.932 2.829 2.834 32,115 -0.12(-3.95%)
Mar 07, 2003 2.919 3.000 2.919 2.950 48,173 -0.01(-0.30%)
Mar 06, 2003 3.013 3.027 2.946 2.959 24,532 -0.05(-1.79%)
Mar 05, 2003 2.923 3.062 2.870 3.013 62,447 +0.05(+1.82%)
Mar 04, 2003 2.928 2.959 2.892 2.959 28,770 +0.01(+0.46%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.