Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ltc Properties (NY: LTC )

34.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	3.435	3.538	3.435	3.534	156,981	+0.00(+0.00%)
Mar 28, 2002	3.435	3.538	3.435	3.534	156,981	+0.14(+4.23%)
Mar 27, 2002	3.251	3.408	3.233	3.390	141,818	+0.14(+4.28%)
Mar 26, 2002	3.193	3.251	3.166	3.251	108,593	+0.09(+2.98%)
Mar 25, 2002	3.193	3.193	3.139	3.157	123,979	-0.04(-1.26%)
Mar 22, 2002	3.202	3.242	3.175	3.198	119,965	-0.05(-1.52%)
Mar 21, 2002	3.211	3.247	3.162	3.247	120,411	+0.02(+0.56%)
Mar 20, 2002	3.233	3.238	3.207	3.229	164,562	-0.03(-0.96%)
Mar 19, 2002	3.180	3.260	3.180	3.260	178,387	+0.12(+3.71%)
Mar 18, 2002	3.014	3.144	3.009	3.144	268,027	+0.13(+4.32%)
Mar 15, 2002	3.023	3.023	2.987	3.014	154,974	-0.01(-0.30%)
Mar 14, 2002	2.982	3.027	2.964	3.023	95,437	+0.03(+1.05%)
Mar 13, 2002	2.942	3.014	2.942	2.991	49,279	+0.01(+0.30%)
Mar 12, 2002	2.996	2.996	2.937	2.982	70,240	+0.02(+0.76%)
Mar 11, 2002	3.000	3.000	2.946	2.960	32,555	+0.00(+0.00%)
Mar 08, 2002	3.005	3.050	2.942	2.960	47,495	+0.00(+0.00%)
Mar 07, 2002	2.946	2.960	2.924	2.960	47,941	+0.01(+0.46%)
Mar 06, 2002	2.978	3.005	2.919	2.946	72,916	-0.02(-0.76%)
Mar 05, 2002	3.005	3.050	2.919	2.969	92,092	-0.02(-0.60%)
Mar 04, 2002	2.919	3.005	2.919	2.987	40,137	+0.05(+1.68%)
Mar 01, 2002	2.964	3.005	2.919	2.937	34,116	-0.07(-2.24%)
Feb 28, 2002	2.996	3.005	2.942	3.005	58,644	+0.03(+0.90%)
Feb 27, 2002	2.982	2.982	2.964	2.978	18,507	+0.04(+1.22%)
Feb 26, 2002	2.978	2.991	2.937	2.942	31,217	-0.03(-1.06%)
Feb 25, 2002	2.942	2.996	2.942	2.973	35,454	-0.02(-0.75%)
Feb 22, 2002	2.951	2.996	2.915	2.996	52,624	+0.04(+1.52%)
Feb 21, 2002	2.924	3.005	2.924	2.951	67,341	-0.02(-0.60%)
Feb 20, 2002	2.960	3.005	2.960	2.969	31,663	-0.04(-1.19%)
Feb 19, 2002	2.937	3.009	2.924	3.005	55,300	+0.02(+0.75%)
Feb 18, 2002	2.982	3.045	2.982	2.982	121,749	+0.00(+0.00%)
Feb 15, 2002	2.982	3.045	2.982	2.982	121,749	-0.02(-0.60%)
Feb 14, 2002	3.000	3.014	2.969	3.000	60,651	+0.00(+0.00%)
Feb 13, 2002	3.050	3.094	2.937	3.000	56,192	+0.04(+1.21%)
Feb 12, 2002	3.117	3.117	2.937	2.964	67,118	-0.16(-5.03%)
Feb 11, 2002	3.005	3.139	3.005	3.121	14,271	+0.14(+4.66%)
Feb 08, 2002	2.870	3.000	2.825	2.982	72,470	+0.07(+2.31%)
Feb 07, 2002	2.960	2.960	2.713	2.915	185,300	-0.09(-2.99%)
Feb 06, 2002	3.005	3.072	2.870	3.005	71,132	-0.04(-1.47%)
Feb 05, 2002	3.099	3.139	2.960	3.050	98,782	-0.09(-3.00%)
Feb 04, 2002	3.184	3.184	3.144	3.144	14,048	-0.06(-1.82%)
Feb 01, 2002	3.220	3.220	3.144	3.202	34,116	-0.04(-1.11%)
Jan 31, 2002	3.184	3.247	3.184	3.238	46,157	+0.05(+1.69%)
Jan 30, 2002	3.233	3.269	3.184	3.184	44,373	-0.05(-1.66%)
Jan 29, 2002	3.251	3.269	3.233	3.238	36,123	-0.00(-0.14%)
Jan 28, 2002	3.341	3.341	3.229	3.242	61,543	-0.05(-1.63%)
Jan 25, 2002	3.211	3.296	3.184	3.296	35,900	+0.04(+1.24%)
Jan 24, 2002	3.305	3.305	3.162	3.256	56,192	+0.05(+1.54%)
Jan 23, 2002	3.269	3.269	3.193	3.207	38,576	-0.06(-1.92%)
Jan 22, 2002	3.269	3.359	3.269	3.269	26,312	-0.04(-1.35%)
Jan 21, 2002	3.368	3.408	3.296	3.314	26,535	+0.00(+0.00%)
Jan 18, 2002	3.368	3.408	3.296	3.314	26,535	-0.07(-2.12%)
Jan 17, 2002	3.368	3.476	3.368	3.386	81,389	+0.00(+0.00%)
Jan 16, 2002	3.274	3.386	3.229	3.386	41,029	+0.03(+0.80%)
Jan 15, 2002	3.274	3.476	3.184	3.359	105,694	+0.17(+5.34%)
Jan 14, 2002	3.233	3.233	3.184	3.189	29,433	-0.08(-2.47%)
Jan 11, 2002	3.319	3.363	3.238	3.269	70,240	-0.05(-1.62%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ltc Properties (NY: LTC )

Historical Prices