Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Industrial Logistics Properties Trust (NQ: ILPT )

3.080 -0.320 (-9.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2023 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 (%)
Sep 21, 2023 3.340 3.350 3.000 3.080 1,521,370 -0.32(-9.41%)
Sep 20, 2023 3.550 3.672 3.390 3.400 2,400,873 -0.15(-4.23%)
Sep 19, 2023 3.560 3.615 3.430 3.550 2,763,410 +0.01(+0.28%)
Sep 18, 2023 3.710 3.750 3.530 3.540 821,558 -0.16(-4.32%)
Sep 15, 2023 3.740 3.785 3.680 3.700 1,216,564 -0.05(-1.33%)
Sep 14, 2023 3.650 3.775 3.607 3.750 334,452 +0.12(+3.31%)
Sep 13, 2023 3.780 3.800 3.570 3.630 429,176 -0.05(-1.36%)
Sep 12, 2023 3.710 3.800 3.670 3.680 225,247 -0.06(-1.60%)
Sep 11, 2023 3.700 3.850 3.680 3.740 298,394 +0.07(+1.91%)
Sep 08, 2023 3.740 3.760 3.630 3.670 392,200 -0.04(-1.08%)
Sep 07, 2023 3.860 3.860 3.690 3.710 528,447 -0.16(-4.13%)
Sep 06, 2023 3.890 3.930 3.770 3.870 441,566 -0.03(-0.77%)
Sep 05, 2023 3.950 3.950 3.780 3.900 481,192 -0.09(-2.26%)
Sep 01, 2023 4.000 4.046 3.920 3.990 428,116 +0.06(+1.53%)
Aug 31, 2023 4.040 4.060 3.885 3.930 845,768 -0.11(-2.72%)
Aug 30, 2023 4.050 4.080 3.940 4.040 275,708 +0.01(+0.25%)
Aug 29, 2023 3.980 4.100 3.871 4.030 420,907 +0.04(+1.00%)
Aug 28, 2023 4.010 4.080 3.980 3.990 310,183 -0.01(-0.25%)
Aug 25, 2023 4.350 4.350 3.970 4.000 715,402 -0.14(-3.38%)
Aug 24, 2023 4.430 4.590 4.140 4.140 522,645 -0.35(-7.80%)
Aug 23, 2023 4.290 4.560 4.220 4.490 1,076,550 +0.22(+5.15%)
Aug 22, 2023 4.100 4.280 4.050 4.270 1,614,367 +0.20(+4.91%)
Aug 21, 2023 3.950 4.100 3.845 4.070 1,298,150 +0.14(+3.56%)
Aug 18, 2023 3.820 3.940 3.680 3.930 847,656 +0.09(+2.34%)
Aug 17, 2023 3.860 4.170 3.750 3.840 1,327,646 +0.00(+0.00%)
Aug 16, 2023 4.060 4.060 3.830 3.840 560,259 -0.19(-4.71%)
Aug 15, 2023 4.180 4.180 3.915 4.030 676,576 -0.08(-1.95%)
Aug 14, 2023 3.970 4.130 3.860 4.110 823,744 +0.10(+2.49%)
Aug 11, 2023 3.810 4.020 3.750 4.010 441,940 +0.18(+4.70%)
Aug 10, 2023 3.840 3.945 3.810 3.830 354,840 +0.04(+1.06%)
Aug 09, 2023 3.830 3.850 3.750 3.790 496,437 -0.03(-0.79%)
Aug 08, 2023 3.840 3.910 3.730 3.820 427,161 -0.11(-2.80%)
Aug 07, 2023 3.800 3.950 3.770 3.930 546,683 +0.13(+3.42%)
Aug 04, 2023 3.890 4.030 3.730 3.800 876,575 -0.09(-2.31%)
Aug 03, 2023 3.920 3.950 3.725 3.890 709,769 -0.03(-0.77%)
Aug 02, 2023 3.830 3.940 3.700 3.920 827,065 +0.00(+0.00%)
Aug 01, 2023 4.240 4.265 3.890 3.920 718,561 -0.32(-7.55%)
Jul 31, 2023 3.990 4.350 3.985 4.240 1,140,762 +0.34(+8.72%)
Jul 28, 2023 3.690 3.910 3.610 3.900 1,331,712 +0.24(+6.56%)
Jul 27, 2023 3.790 3.808 3.605 3.660 1,631,831 -0.13(-3.43%)
Jul 26, 2023 3.800 4.340 3.690 3.790 2,246,242 +0.02(+0.53%)
Jul 25, 2023 4.100 4.130 3.740 3.770 1,325,804 -0.31(-7.60%)
Jul 24, 2023 3.990 4.200 3.920 4.080 826,168 +0.06(+1.49%)
Jul 21, 2023 3.940 4.060 3.830 4.020 515,493 +0.10(+2.55%)
Jul 20, 2023 4.110 4.110 3.830 3.920 909,038 -0.18(-4.38%)
Jul 19, 2023 4.090 4.199 3.940 4.100 578,264 +0.06(+1.48%)
Jul 18, 2023 3.870 4.159 3.865 4.040 826,599 +0.16(+4.11%)
Jul 17, 2023 3.860 3.948 3.810 3.880 572,326 +0.00(+0.00%)
Jul 14, 2023 4.159 4.159 3.716 3.880 1,053,143 -0.26(-6.27%)
Jul 13, 2023 3.810 4.294 3.716 4.139 2,177,086 +0.40(+10.67%)
Jul 12, 2023 3.840 4.000 3.725 3.740 1,638,229 -0.05(-1.32%)
Jul 11, 2023 3.930 4.000 3.740 3.790 882,479 -0.14(-3.55%)
Jul 10, 2023 3.740 3.940 3.711 3.930 1,750,748 +0.16(+4.23%)
Jul 07, 2023 3.641 4.000 3.601 3.770 1,607,409 +0.12(+3.28%)
Jul 06, 2023 3.760 3.800 3.581 3.651 3,805,345 -0.14(-3.68%)
Jul 05, 2023 3.631 3.950 3.601 3.790 2,379,167 +0.15(+4.11%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.