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 )

4.370 +0.110 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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 4.038 379,871 -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%)
Dec 01, 2023 3.382 3.750 3.332 3.740 586,656 +0.37(+10.91%)
Nov 30, 2023 3.382 3.422 3.322 3.372 673,484 +0.01(+0.30%)
Nov 29, 2023 3.203 3.382 3.203 3.362 482,579 +0.20(+6.29%)
Nov 28, 2023 3.113 3.193 3.063 3.163 351,983 +0.04(+1.27%)
Nov 27, 2023 3.014 3.143 2.984 3.123 498,145 +0.12(+3.97%)
Nov 24, 2023 2.964 3.034 2.914 3.004 351,134 +0.03(+1.17%)
Nov 22, 2023 2.914 2.984 2.894 2.969 316,217 +0.07(+2.58%)
Nov 21, 2023 2.865 2.914 2.815 2.894 840,175 -0.01(-0.34%)
Nov 20, 2023 2.835 2.934 2.805 2.904 635,387 -0.01(-0.34%)
Nov 17, 2023 2.835 2.964 2.790 2.914 765,525 +0.14(+5.02%)
Nov 16, 2023 2.884 2.894 2.755 2.775 540,581 -0.12(-4.12%)
Nov 15, 2023 2.964 2.970 2.875 2.894 557,234 -0.05(-1.86%)
Nov 14, 2023 2.904 3.103 2.904 2.949 785,984 +0.25(+9.41%)
Nov 13, 2023 2.676 2.710 2.596 2.695 168,715 -0.02(-0.73%)
Nov 10, 2023 2.745 2.745 2.666 2.715 200,457 +0.00(+0.00%)
Nov 09, 2023 2.974 2.994 2.691 2.715 700,957 -0.22(-7.46%)
Nov 08, 2023 2.934 2.974 2.815 2.934 280,295 +0.02(+0.68%)
Nov 07, 2023 2.934 2.974 2.748 2.914 333,228 -0.02(-0.68%)
Nov 06, 2023 3.034 3.059 2.860 2.934 401,060 -0.12(-3.91%)
Nov 03, 2023 2.815 3.163 2.815 3.054 436,994 +0.31(+11.23%)
Nov 02, 2023 2.576 2.835 2.576 2.745 480,135 +0.23(+9.09%)
Nov 01, 2023 2.477 2.551 2.432 2.516 254,056 +0.03(+1.20%)
Oct 31, 2023 2.437 2.526 2.387 2.487 285,219 +0.05(+2.04%)
Oct 30, 2023 2.467 2.531 2.367 2.437 347,164 +0.02(+0.82%)
Oct 27, 2023 2.487 2.586 2.407 2.417 386,809 -0.06(-2.41%)
Oct 26, 2023 2.377 2.551 2.352 2.477 807,768 +0.20(+8.73%)
Oct 25, 2023 2.327 2.362 2.203 2.278 423,885 -0.07(-2.97%)
Oct 24, 2023 2.377 2.402 2.313 2.347 579,851 +0.01(+0.43%)
Oct 23, 2023 2.278 2.367 2.228 2.337 504,572 +0.02(+0.86%)
Oct 20, 2023 2.347 2.387 2.303 2.318 322,523 +0.00(+0.00%)
Oct 19, 2023 2.407 2.451 2.298 2.318 390,218 -0.10(-4.10%)
Oct 18, 2023 2.525 2.525 2.417 2.417 313,260 -0.13(-5.06%)
Oct 17, 2023 2.545 2.625 2.525 2.545 314,869 +0.00(+0.00%)
Oct 16, 2023 2.496 2.622 2.471 2.545 255,918 +0.06(+2.39%)
Oct 13, 2023 2.565 2.575 2.476 2.486 322,335 -0.03(-1.18%)
Oct 12, 2023 2.743 2.743 2.476 2.516 414,588 -0.20(-7.30%)
Oct 11, 2023 2.724 2.872 2.694 2.714 390,523 +0.00(+0.00%)
Oct 10, 2023 2.625 2.753 2.625 2.714 280,725 +0.09(+3.40%)
Oct 09, 2023 2.555 2.674 2.506 2.625 230,238 +0.05(+1.92%)
Oct 06, 2023 2.535 2.615 2.471 2.575 574,621 +0.05(+1.96%)
Oct 05, 2023 2.575 2.585 2.476 2.525 508,572 -0.04(-1.54%)
Oct 04, 2023 2.605 2.654 2.486 2.565 546,654 -0.04(-1.52%)
Oct 03, 2023 2.773 2.773 2.570 2.605 877,133 -0.17(-6.07%)
Oct 02, 2023 2.823 2.922 2.768 2.773 393,455 -0.09(-3.11%)
Sep 29, 2023 2.823 2.932 2.793 2.862 443,210 +0.08(+2.85%)
Sep 28, 2023 2.813 2.941 2.724 2.783 602,543 -0.02(-0.71%)
Sep 27, 2023 2.872 2.941 2.763 2.803 796,083 -0.08(-2.75%)
Sep 26, 2023 2.971 3.045 2.847 2.882 634,106 -0.15(-4.90%)
Sep 25, 2023 2.991 3.065 2.991 3.031 434,023 +0.01(+0.33%)
Sep 22, 2023 3.050 3.110 2.946 3.021 814,846 -0.03(-0.97%)
Sep 21, 2023 3.308 3.318 2.971 3.050 1,536,132 -0.32(-9.41%)
Sep 20, 2023 3.516 3.637 3.357 3.367 2,424,169 -0.15(-4.23%)
Sep 19, 2023 3.526 3.580 3.397 3.516 2,790,224 +0.01(+0.28%)
Sep 18, 2023 3.674 3.714 3.496 3.506 829,529 -0.16(-4.32%)
Sep 15, 2023 3.704 3.749 3.645 3.664 1,228,368 -0.05(-1.33%)
Sep 14, 2023 3.615 3.739 3.573 3.714 337,697 +0.12(+3.31%)
Sep 13, 2023 3.744 3.763 3.536 3.595 433,340 -0.05(-1.36%)
Sep 12, 2023 3.674 3.763 3.635 3.645 227,432 -0.06(-1.60%)
Sep 11, 2023 3.664 3.813 3.645 3.704 301,289 +0.07(+1.91%)
Sep 08, 2023 3.704 3.724 3.595 3.635 396,005 -0.04(-1.08%)
Sep 07, 2023 3.823 3.823 3.655 3.674 533,574 -0.16(-4.13%)
Sep 06, 2023 3.853 3.892 3.734 3.833 445,850 -0.03(-0.77%)
Sep 05, 2023 3.912 3.912 3.744 3.863 485,861 -0.09(-2.26%)
Sep 01, 2023 3.962 4.007 3.882 3.952 432,270 +0.06(+1.53%)
Aug 31, 2023 4.001 4.021 3.848 3.892 853,974 -0.11(-2.72%)
Aug 30, 2023 4.011 4.041 3.902 4.001 278,383 +0.01(+0.25%)
Aug 29, 2023 3.942 4.061 3.834 3.991 424,991 +0.04(+1.00%)
Aug 28, 2023 3.971 4.041 3.942 3.952 313,192 -0.01(-0.25%)
Aug 25, 2023 4.308 4.308 3.932 3.962 722,343 -0.14(-3.38%)
Aug 24, 2023 4.387 4.546 4.100 4.100 527,716 -0.35(-7.80%)
Aug 23, 2023 4.249 4.516 4.179 4.447 1,086,996 +0.22(+5.15%)
Aug 22, 2023 4.061 4.239 4.011 4.229 1,630,031 +0.20(+4.91%)
Aug 21, 2023 3.912 4.061 3.808 4.031 1,310,746 +0.14(+3.56%)
Aug 18, 2023 3.783 3.902 3.645 3.892 855,881 +0.09(+2.34%)
Aug 17, 2023 3.823 4.130 3.714 3.803 1,340,528 +0.00(+0.00%)
Aug 16, 2023 4.021 4.021 3.793 3.803 565,695 -0.19(-4.71%)
Aug 15, 2023 4.140 4.140 3.877 3.991 683,141 -0.08(-1.95%)
Aug 14, 2023 3.932 4.090 3.823 4.071 831,737 +0.10(+2.49%)
Aug 11, 2023 3.773 3.981 3.714 3.971 446,228 +0.18(+4.70%)
Aug 10, 2023 3.803 3.907 3.773 3.793 358,283 +0.04(+1.06%)
Aug 09, 2023 3.793 3.813 3.714 3.754 501,254 -0.03(-0.79%)
Aug 08, 2023 3.803 3.872 3.694 3.783 431,305 -0.11(-2.80%)
Aug 07, 2023 3.763 3.912 3.734 3.892 551,987 +0.13(+3.42%)
Aug 04, 2023 3.853 3.991 3.694 3.763 885,080 -0.09(-2.31%)
Aug 03, 2023 3.882 3.912 3.689 3.853 716,656 -0.03(-0.77%)
Aug 02, 2023 3.793 3.902 3.664 3.882 835,090 +0.00(+0.00%)
Aug 01, 2023 4.199 4.224 3.853 3.882 725,533 -0.32(-7.55%)
Jul 31, 2023 3.952 4.308 3.947 4.199 1,151,831 +0.34(+8.72%)
Jul 28, 2023 3.655 3.872 3.576 3.863 1,344,634 +0.24(+6.56%)
Jul 27, 2023 3.754 3.772 3.570 3.625 1,647,665 -0.13(-3.43%)
Jul 26, 2023 3.763 4.298 3.655 3.754 2,268,038 +0.02(+0.53%)
Jul 25, 2023 4.061 4.090 3.704 3.734 1,338,668 -0.31(-7.60%)
Jul 24, 2023 3.952 4.160 3.882 4.041 834,184 +0.06(+1.49%)
Jul 21, 2023 3.902 4.021 3.793 3.981 520,495 +0.10(+2.55%)
Jul 20, 2023 4.070 4.070 3.793 3.882 917,858 -0.18(-4.38%)
Jul 19, 2023 4.050 4.159 3.902 4.060 583,875 +0.06(+1.48%)
Jul 18, 2023 3.833 4.119 3.828 4.001 834,620 +0.16(+4.11%)
Jul 17, 2023 3.823 3.910 3.774 3.843 577,879 +0.00(+0.00%)
Jul 14, 2023 4.119 4.119 3.680 3.843 1,063,362 -0.26(-6.27%)
Jul 13, 2023 3.774 4.253 3.680 4.100 2,198,211 +0.40(+10.67%)
Jul 12, 2023 3.803 3.961 3.690 3.705 1,654,125 -0.05(-1.32%)
Jul 11, 2023 3.892 3.961 3.705 3.754 891,042 -0.14(-3.55%)
Jul 10, 2023 3.705 3.902 3.675 3.892 1,767,736 +0.16(+4.23%)
Jul 07, 2023 3.606 3.961 3.566 3.734 1,623,006 +0.12(+3.28%)
Jul 06, 2023 3.724 3.764 3.546 3.616 3,842,270 -0.14(-3.68%)
Jul 05, 2023 3.596 3.912 3.566 3.754 2,402,253 +0.15(+4.11%)
Jul 03, 2023 3.290 3.616 3.280 3.606 1,011,516 +0.35(+10.61%)
Jun 30, 2023 2.983 3.458 2.973 3.260 2,121,861 +0.29(+9.63%)
Jun 29, 2023 2.786 3.013 2.727 2.973 1,754,769 +0.18(+6.36%)
Jun 28, 2023 3.132 3.141 2.717 2.796 1,788,999 -0.36(-11.29%)
Jun 27, 2023 3.458 3.635 3.146 3.151 2,402,839 -0.31(-8.86%)
Jun 26, 2023 2.766 3.546 2.766 3.458 3,230,314 +0.63(+22.38%)
Jun 23, 2023 2.756 2.855 2.736 2.825 10,656,765 +0.01(+0.35%)
Jun 22, 2023 2.815 2.855 2.687 2.815 2,249,104 +0.00(+0.00%)
Jun 21, 2023 2.786 2.885 2.737 2.815 2,277,243 +0.03(+1.06%)
Jun 20, 2023 2.855 2.855 2.588 2.786 2,582,199 -0.05(-1.74%)
Jun 16, 2023 2.618 2.890 2.588 2.835 4,256,333 +0.27(+10.38%)
Jun 15, 2023 2.519 2.638 2.509 2.568 1,458,065 +0.67(+35.42%)
May 08, 2023 2.055 2.055 1.857 1.897 1,105,872 -0.11(-5.42%)
May 05, 2023 2.025 2.075 1.976 2.005 1,039,220 -0.01(-0.49%)
May 04, 2023 2.005 2.040 1.941 2.015 1,298,178 -0.01(-0.49%)
May 03, 2023 2.005 2.094 1.976 2.025 1,901,407 +0.05(+2.50%)
May 02, 2023 2.065 2.065 1.916 1.976 1,264,732 -0.08(-3.85%)
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.