Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Ltc Properties (NY: LTC )

34.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2003 6.615 6.727 6.574 6.610 185,523 +0.00(+0.00%)
Dec 30, 2003 6.592 6.610 6.534 6.610 60,428 +0.03(+0.41%)
Dec 29, 2003 6.458 6.610 6.458 6.583 120,634 +0.11(+1.73%)
Dec 26, 2003 6.480 6.516 6.467 6.471 16,277 +0.01(+0.21%)
Dec 24, 2003 6.413 6.512 6.413 6.458 71,132 +0.00(+0.00%)
Dec 23, 2003 6.435 6.458 6.435 6.458 71,578 +0.02(+0.28%)
Dec 22, 2003 6.485 6.503 6.417 6.440 83,842 -0.06(-0.97%)
Dec 19, 2003 6.548 6.548 6.386 6.503 66,672 -0.04(-0.62%)
Dec 18, 2003 6.359 6.543 6.359 6.543 91,423 +0.16(+2.46%)
Dec 17, 2003 6.278 6.409 6.278 6.386 168,799 -0.11(-1.73%)
Dec 16, 2003 6.583 6.588 6.462 6.498 210,497 -0.09(-1.29%)
Dec 15, 2003 6.628 6.628 6.534 6.583 82,950 +0.04(+0.69%)
Dec 12, 2003 6.592 6.606 6.503 6.539 191,766 -0.08(-1.15%)
Dec 11, 2003 6.503 6.682 6.494 6.615 189,982 +0.12(+1.79%)
Dec 10, 2003 6.489 6.498 6.431 6.498 72,024 -0.04(-0.69%)
Dec 09, 2003 6.588 6.588 6.449 6.543 116,398 +0.02(+0.27%)
Dec 08, 2003 6.458 6.498 6.458 6.525 136,689 +0.10(+1.61%)
Dec 05, 2003 6.458 6.458 6.417 6.422 58,867 -0.05(-0.76%)
Dec 04, 2003 6.413 6.494 6.391 6.471 160,103 +0.06(+0.98%)
Dec 03, 2003 6.431 6.449 6.391 6.409 99,228 +0.00(+0.07%)
Dec 02, 2003 6.525 6.525 6.386 6.404 101,012 +0.04(+0.63%)
Dec 01, 2003 6.301 6.377 6.301 6.364 491,012 +0.05(+0.78%)
Nov 28, 2003 6.305 6.382 6.305 6.314 91,200 +0.03(+0.50%)
Nov 26, 2003 6.166 6.296 6.166 6.283 159,880 +0.12(+1.89%)
Nov 25, 2003 6.166 6.278 6.054 6.166 200,686 +0.15(+2.46%)
Nov 24, 2003 5.754 6.018 5.749 6.018 180,617 +0.26(+4.60%)
Nov 21, 2003 5.830 5.830 5.740 5.754 101,904 -0.01(-0.23%)
Nov 20, 2003 5.695 5.772 5.700 5.767 282,298 +0.07(+1.26%)
Nov 19, 2003 5.597 5.695 5.565 5.695 138,919 +0.12(+2.09%)
Nov 18, 2003 5.538 5.579 5.494 5.579 117,958 +0.09(+1.55%)
Nov 17, 2003 5.480 5.494 5.431 5.494 96,775 +0.04(+0.74%)
Nov 14, 2003 5.489 5.530 5.431 5.453 148,953 +0.04(+0.66%)
Nov 13, 2003 5.296 5.426 5.296 5.417 284,082 +0.17(+3.16%)
Nov 12, 2003 5.247 5.251 5.193 5.251 69,348 +0.06(+1.12%)
Nov 11, 2003 5.202 5.234 5.193 5.193 34,339 -0.04(-0.77%)
Nov 10, 2003 5.359 5.359 5.234 5.234 52,178 -0.13(-2.42%)
Nov 07, 2003 5.449 5.449 5.359 5.364 35,454 -0.02(-0.33%)
Nov 06, 2003 5.449 5.449 5.449 5.382 41,029 -0.04(-0.83%)
Nov 05, 2003 5.337 5.449 5.350 5.426 90,531 +0.07(+1.26%)
Nov 04, 2003 5.337 5.359 5.337 5.359 33,224 +0.02(+0.42%)
Nov 03, 2003 5.355 5.359 5.323 5.337 28,988 +0.03(+0.51%)
Oct 31, 2003 5.328 5.355 5.310 5.310 27,204 -0.03(-0.50%)
Oct 30, 2003 5.332 5.355 5.292 5.337 19,176 +0.04(+0.68%)
Oct 29, 2003 5.377 5.377 5.287 5.301 68,456 -0.07(-1.25%)
Oct 28, 2003 5.368 5.382 5.323 5.368 109,485 +0.00(+0.08%)
Oct 27, 2003 5.251 5.368 5.189 5.364 69,571 +0.16(+3.01%)
Oct 24, 2003 5.310 5.310 5.207 5.207 38,799 -0.10(-1.94%)
Oct 23, 2003 5.292 5.341 5.256 5.310 61,766 +0.00(+0.08%)
Oct 22, 2003 5.337 5.337 5.296 5.305 39,245 -0.01(-0.17%)
Oct 21, 2003 5.359 5.359 5.332 5.314 36,346 -0.05(-0.92%)
Oct 20, 2003 5.391 5.391 5.341 5.364 17,392 -0.02(-0.33%)
Oct 17, 2003 5.444 5.444 5.444 5.382 54,408 -0.01(-0.25%)
Oct 16, 2003 5.364 5.395 5.323 5.395 116,175 +0.03(+0.59%)
Oct 15, 2003 5.359 5.359 5.292 5.364 43,036 -0.02(-0.33%)
Oct 14, 2003 5.377 5.377 5.346 5.382 39,914 +0.00(+0.08%)
Oct 13, 2003 5.292 5.377 5.220 5.377 45,488 +0.09(+1.61%)
Oct 10, 2003 5.274 5.296 5.251 5.292 71,355 -0.04(-0.76%)
Oct 09, 2003 5.287 5.337 5.234 5.332 105,025 +0.05(+0.93%)
Oct 08, 2003 5.346 5.350 5.234 5.283 39,468 -0.09(-1.67%)
Oct 07, 2003 5.377 5.373 5.292 5.373 79,605 -0.00(-0.08%)
Oct 06, 2003 5.377 5.377 5.328 5.377 49,725 +0.01(+0.17%)
Oct 03, 2003 5.377 5.377 5.328 5.368 72,470 +0.04(+0.76%)
Oct 02, 2003 5.260 5.346 5.260 5.328 44,150 +0.02(+0.34%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.