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 )

3.845 -0.045 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 23, 2024 3.920 3.945 3.760 3.845 539,105 -0.04(-1.16%)
May 22, 2024 4.010 4.010 3.860 3.890 547,728 -0.15(-3.71%)
May 21, 2024 4.060 4.070 3.930 4.040 445,467 -0.02(-0.49%)
May 20, 2024 4.010 4.095 3.970 4.060 398,515 -0.02(-0.37%)
May 17, 2024 4.140 4.208 4.030 4.075 359,283 -0.08(-1.81%)
May 16, 2024 4.290 4.310 4.125 4.150 325,136 -0.11(-2.58%)
May 15, 2024 4.370 4.408 4.220 4.260 386,280 -0.04(-0.93%)
May 14, 2024 4.110 4.310 4.110 4.300 295,020 +0.23(+5.65%)
May 13, 2024 3.980 4.135 3.980 4.070 283,169 +0.11(+2.78%)
May 10, 2024 4.020 4.080 3.950 3.960 257,939 -0.07(-1.74%)
May 09, 2024 3.950 4.090 3.910 4.030 258,530 +0.08(+2.03%)
May 08, 2024 4.120 4.120 3.925 3.950 417,120 -0.20(-4.82%)
May 07, 2024 4.230 4.270 4.140 4.150 416,389 -0.08(-1.89%)
May 06, 2024 4.300 4.380 4.140 4.230 420,137 -0.14(-3.20%)
May 03, 2024 4.300 4.560 4.300 4.370 509,808 +0.11(+2.58%)
May 02, 2024 4.120 4.305 4.070 4.260 565,927 +0.21(+5.19%)
May 01, 2024 3.700 4.240 3.680 4.050 1,525,218 +0.53(+15.06%)
Apr 30, 2024 3.650 3.650 3.510 3.520 408,793 -0.14(-3.83%)
Apr 29, 2024 3.620 3.740 3.620 3.660 344,169 +0.03(+0.83%)
Apr 26, 2024 3.770 3.786 3.620 3.630 431,954 -0.08(-2.16%)
Apr 25, 2024 3.620 3.780 3.550 3.710 401,765 +0.01(+0.27%)
Apr 24, 2024 3.800 3.840 3.690 3.700 291,765 -0.12(-3.14%)
Apr 23, 2024 3.650 3.870 3.650 3.820 399,772 +0.18(+4.95%)
Apr 22, 2024 3.700 3.760 3.640 3.640 332,118 -0.02(-0.55%)
Apr 19, 2024 3.630 3.725 3.609 3.660 327,346 +0.05(+1.39%)
Apr 18, 2024 3.640 3.690 3.532 3.610 435,680 -0.04(-1.09%)
Apr 17, 2024 3.770 3.809 3.580 3.650 375,068 -0.13(-3.43%)
Apr 16, 2024 3.869 3.889 3.748 3.780 357,697 -0.09(-2.32%)
Apr 15, 2024 3.899 3.989 3.814 3.869 362,852 -0.05(-1.27%)
Apr 12, 2024 4.039 4.049 3.829 3.919 268,223 -0.11(-2.72%)
Apr 11, 2024 3.999 4.129 3.954 4.029 323,612 +0.04(+1.00%)
Apr 10, 2024 4.009 4.109 3.879 3.989 437,378 -0.22(-5.21%)
Apr 09, 2024 3.959 4.238 3.939 4.208 345,869 +0.25(+6.30%)
Apr 08, 2024 3.839 4.029 3.829 3.959 220,491 +0.17(+4.47%)
Apr 05, 2024 3.809 3.854 3.760 3.789 228,414 -0.06(-1.55%)
Apr 04, 2024 4.029 4.064 3.829 3.849 205,102 -0.11(-2.77%)
Apr 03, 2024 3.919 4.049 3.879 3.959 156,634 +0.05(+1.28%)
Apr 02, 2024 3.949 3.999 3.797 3.909 443,638 -0.12(-2.97%)
Apr 01, 2024 4.278 4.308 3.999 4.029 322,099 -0.25(-5.83%)
Mar 28, 2024 4.328 4.448 4.248 4.278 366,216 -0.03(-0.69%)
Mar 27, 2024 4.139 4.348 4.124 4.308 553,708 +0.20(+4.85%)
Mar 26, 2024 4.059 4.158 4.038 4.109 243,956 +0.04(+0.98%)
Mar 25, 2024 4.069 4.178 4.039 4.069 186,605 +0.01(+0.25%)
Mar 22, 2024 4.149 4.198 4.059 4.059 212,463 -0.08(-1.93%)
Mar 21, 2024 4.089 4.186 3.979 4.139 311,445 +0.09(+2.22%)
Mar 20, 2024 3.869 4.079 3.799 4.049 332,289 +0.19(+4.91%)
Mar 19, 2024 3.720 3.894 3.700 3.859 243,238 +0.10(+2.65%)
Mar 18, 2024 3.879 3.939 3.760 3.760 206,168 -0.11(-2.83%)
Mar 15, 2024 3.780 3.929 3.780 3.869 793,252 +0.06(+1.57%)
Mar 14, 2024 3.809 3.814 3.705 3.809 219,358 -0.05(-1.29%)
Mar 13, 2024 3.959 4.079 3.859 3.859 326,237 -0.08(-2.03%)
Mar 12, 2024 4.019 4.019 3.899 3.939 247,277 -0.10(-2.47%)
Mar 11, 2024 3.999 4.049 3.961 4.039 158,364 +0.01(+0.25%)
Mar 08, 2024 3.909 4.049 3.891 4.029 286,555 +0.15(+3.86%)
Mar 07, 2024 3.780 3.929 3.780 3.879 323,839 +0.11(+2.91%)
Mar 06, 2024 3.799 3.839 3.680 3.770 348,340 +0.03(+0.80%)
Mar 05, 2024 3.680 3.819 3.665 3.740 360,808 +0.03(+0.81%)
Mar 04, 2024 3.849 3.889 3.700 3.710 431,934 -0.15(-3.88%)
Mar 01, 2024 3.799 3.894 3.710 3.859 306,739 +0.04(+1.04%)
Feb 29, 2024 3.710 3.844 3.650 3.819 499,889 +0.20(+5.51%)
Feb 28, 2024 3.580 3.710 3.560 3.620 462,320 +0.00(+0.00%)
Feb 27, 2024 3.750 3.794 3.620 3.620 577,169 -0.07(-1.89%)
Feb 26, 2024 3.979 4.014 3.645 3.690 371,058 -0.29(-7.27%)
Feb 23, 2024 3.849 4.014 3.720 3.979 606,197 +0.11(+2.84%)
Feb 22, 2024 3.999 3.999 3.710 3.869 849,281 -0.19(-4.67%)
Feb 21, 2024 3.819 4.198 3.819 4.059 405,533 +0.01(+0.25%)
Feb 20, 2024 3.999 4.248 3.949 4.049 462,674 -0.01(-0.25%)
Feb 16, 2024 4.029 4.139 3.939 4.059 499,916 -0.05(-1.21%)
Feb 15, 2024 4.019 4.119 3.909 4.109 296,553 +0.20(+5.10%)
Feb 14, 2024 3.979 4.039 3.869 3.909 189,201 -0.03(-0.76%)
Feb 13, 2024 3.919 4.044 3.740 3.939 365,779 -0.17(-4.13%)
Feb 12, 2024 3.929 4.163 3.899 4.109 301,541 +0.21(+5.37%)
Feb 09, 2024 3.989 4.039 3.899 3.899 334,588 -0.08(-2.13%)
Feb 08, 2024 3.760 3.989 3.725 3.984 246,587 +0.21(+5.69%)
Feb 07, 2024 3.869 3.879 3.740 3.770 607,107 -0.09(-2.33%)
Feb 06, 2024 3.859 3.929 3.750 3.859 712,737 -0.03(-0.77%)
Feb 05, 2024 3.959 3.959 3.760 3.889 365,794 -0.16(-3.94%)
Feb 02, 2024 4.178 4.178 3.994 4.049 348,405 -0.19(-4.47%)
Feb 01, 2024 3.949 4.258 3.917 4.238 602,338 +0.27(+6.78%)
Jan 31, 2024 4.178 4.238 3.969 3.969 289,766 -0.23(-5.46%)
Jan 30, 2024 4.228 4.288 4.149 4.198 225,077 -0.07(-1.64%)
Jan 29, 2024 4.129 4.288 4.109 4.268 267,666 +0.15(+3.63%)
Jan 26, 2024 4.168 4.223 4.079 4.119 186,771 -0.01(-0.24%)
Jan 25, 2024 3.999 4.153 3.984 4.129 247,357 +0.20(+5.08%)
Jan 24, 2024 4.188 4.248 3.904 3.929 256,607 -0.20(-4.83%)
Jan 23, 2024 4.059 4.208 4.024 4.129 343,501 +0.10(+2.48%)
Jan 22, 2024 3.869 4.119 3.859 4.029 360,606 +0.11(+2.80%)
Jan 19, 2024 3.819 3.939 3.720 3.919 289,128 +0.10(+2.61%)
Jan 18, 2024 4.008 4.008 3.800 3.819 255,463 -0.14(-3.52%)
Jan 17, 2024 3.969 3.984 3.809 3.959 650,186 -0.10(-2.45%)
Jan 16, 2024 4.217 4.197 4.018 4.058 494,534 -0.20(-4.67%)
Jan 12, 2024 4.257 4.357 4.187 4.257 452,842 -0.03(-0.70%)
Jan 11, 2024 4.496 4.496 4.148 4.287 410,823 -0.23(-5.07%)
Jan 10, 2024 4.546 4.600 4.496 4.516 285,689 -0.04(-0.87%)
Jan 09, 2024 4.526 4.605 4.411 4.555 340,843 -0.04(-0.87%)
Jan 08, 2024 4.665 4.720 4.595 4.595 487,165 -0.08(-1.70%)
Jan 05, 2024 4.546 4.739 4.476 4.675 519,066 +0.10(+2.17%)
Jan 04, 2024 4.625 4.754 4.575 4.575 386,584 -0.06(-1.29%)
Jan 03, 2024 4.575 4.754 4.550 4.635 308,143 -0.08(-1.69%)
Jan 02, 2024 4.595 4.764 4.585 4.715 384,221 +0.04(+0.85%)
Dec 29, 2023 4.734 4.754 4.575 4.675 431,779 -0.11(-2.29%)
Dec 28, 2023 4.675 4.854 4.675 4.784 588,917 +0.07(+1.48%)
Dec 27, 2023 4.585 4.754 4.436 4.715 778,849 +0.12(+2.60%)
Dec 26, 2023 4.526 4.605 4.456 4.595 359,110 +0.10(+2.21%)
Dec 22, 2023 4.645 4.794 4.496 4.496 420,748 -0.10(-2.16%)
Dec 21, 2023 4.536 4.685 4.506 4.595 288,936 +0.11(+2.44%)
Dec 20, 2023 4.575 4.695 4.446 4.486 426,488 -0.08(-1.74%)
Dec 19, 2023 4.426 4.635 4.396 4.565 320,821 +0.18(+4.08%)
Dec 18, 2023 4.386 4.436 4.158 4.386 582,939 +0.01(+0.23%)
Dec 15, 2023 4.744 4.774 4.376 4.376 2,344,416 -0.40(-8.33%)
Dec 14, 2023 4.466 4.839 4.436 4.774 1,115,067 +0.47(+10.85%)
Dec 13, 2023 4.028 4.381 3.998 4.307 634,413 +0.27(+6.65%)
Dec 12, 2023 4.088 4.088 3.979 4.038 379,679 -0.09(-2.17%)
Dec 11, 2023 4.048 4.182 3.977 4.128 481,181 +0.07(+1.72%)
Dec 08, 2023 4.018 4.068 3.839 4.058 597,765 +0.04(+0.99%)
Dec 07, 2023 4.008 4.068 3.964 4.018 485,982 +0.04(+1.00%)
Dec 06, 2023 3.929 3.989 3.889 3.979 455,407 +0.08(+2.04%)
Dec 05, 2023 3.859 3.939 3.785 3.899 426,190 -0.01(-0.25%)
Dec 04, 2023 3.680 3.969 3.670 3.909 718,413 +0.17(+4.52%)
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.