Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

5.130 +0.070 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 5.200 5.200 5.055 5.130 338,541 +0.07(+1.38%)
Sep 18, 2024 5.040 5.160 4.985 5.060 264,395 -0.01(-0.20%)
Sep 17, 2024 5.140 5.180 5.070 5.070 287,668 -0.01(-0.20%)
Sep 16, 2024 5.140 5.180 5.025 5.080 267,328 -0.04(-0.78%)
Sep 13, 2024 4.920 5.170 4.890 5.120 556,028 +0.30(+6.22%)
Sep 12, 2024 4.900 4.940 4.770 4.820 183,132 -0.02(-0.41%)
Sep 11, 2024 4.880 4.890 4.735 4.840 338,972 -0.11(-2.22%)
Sep 10, 2024 4.740 4.970 4.715 4.950 296,914 +0.22(+4.65%)
Sep 09, 2024 4.760 4.880 4.610 4.730 222,169 -0.03(-0.63%)
Sep 06, 2024 4.900 4.930 4.680 4.760 240,341 -0.15(-3.05%)
Sep 05, 2024 4.770 4.985 4.725 4.910 509,426 +0.16(+3.37%)
Sep 04, 2024 4.800 4.900 4.720 4.750 329,525 -0.06(-1.25%)
Sep 03, 2024 4.940 4.985 4.780 4.810 383,956 -0.14(-2.83%)
Aug 30, 2024 4.950 4.960 4.830 4.950 387,954 +0.03(+0.61%)
Aug 29, 2024 5.100 5.100 4.885 4.920 327,215 -0.15(-2.96%)
Aug 28, 2024 5.140 5.175 5.052 5.070 252,535 -0.05(-0.98%)
Aug 27, 2024 5.110 5.145 5.040 5.120 244,620 -0.04(-0.78%)
Aug 26, 2024 5.240 5.248 5.025 5.160 380,292 +0.11(+2.18%)
Aug 23, 2024 4.840 5.088 4.760 5.050 483,522 +0.26(+5.43%)
Aug 22, 2024 4.800 4.840 4.735 4.790 183,394 -0.01(-0.21%)
Aug 21, 2024 4.820 4.925 4.750 4.800 308,135 -0.04(-0.83%)
Aug 20, 2024 4.770 4.910 4.765 4.840 293,217 +0.07(+1.47%)
Aug 19, 2024 4.730 5.010 4.730 4.770 430,690 +0.04(+0.85%)
Aug 16, 2024 4.660 4.770 4.660 4.730 202,007 +0.04(+0.85%)
Aug 15, 2024 4.860 4.860 4.675 4.690 349,119 -0.03(-0.64%)
Aug 14, 2024 4.870 4.920 4.700 4.720 393,213 -0.15(-3.08%)
Aug 13, 2024 4.740 4.940 4.685 4.870 334,404 +0.16(+3.40%)
Aug 12, 2024 4.760 4.850 4.620 4.710 564,076 -0.05(-1.05%)
Aug 09, 2024 4.810 4.815 4.660 4.760 248,450 -0.06(-1.24%)
Aug 08, 2024 4.820 4.855 4.680 4.820 332,690 +0.03(+0.63%)
Aug 07, 2024 4.870 4.955 4.720 4.790 373,124 +0.01(+0.21%)
Aug 06, 2024 4.630 4.920 4.600 4.780 379,412 +0.14(+3.02%)
Aug 05, 2024 4.890 5.080 4.630 4.640 781,462 -0.31(-6.26%)
Aug 02, 2024 4.570 4.990 4.550 4.950 637,315 +0.08(+1.64%)
Aug 01, 2024 5.100 5.227 4.830 4.870 566,602 -0.27(-5.25%)
Jul 31, 2024 5.190 5.450 4.830 5.140 781,436 -0.01(-0.19%)
Jul 30, 2024 5.080 5.210 5.020 5.150 427,689 +0.13(+2.59%)
Jul 29, 2024 5.160 5.180 4.890 5.020 554,779 -0.12(-2.33%)
Jul 26, 2024 5.120 5.240 5.030 5.140 556,371 +0.08(+1.58%)
Jul 25, 2024 5.090 5.300 4.995 5.060 738,487 +0.01(+0.20%)
Jul 24, 2024 5.070 5.175 4.955 5.050 924,094 -0.04(-0.79%)
Jul 23, 2024 4.870 5.115 4.750 5.090 1,248,355 +0.18(+3.67%)
Jul 22, 2024 4.740 5.070 4.440 4.910 702,616 +0.19(+4.03%)
Jul 19, 2024 4.680 4.810 4.572 4.720 455,729 +0.05(+1.07%)
Jul 18, 2024 4.650 4.935 4.615 4.670 734,602 +0.00(+0.00%)
Jul 17, 2024 4.510 4.855 4.505 4.670 1,150,003 +0.13(+2.86%)
Jul 16, 2024 4.271 4.580 4.251 4.540 1,188,878 +0.32(+7.56%)
Jul 15, 2024 4.031 4.231 4.002 4.221 635,766 +0.21(+5.22%)
Jul 12, 2024 4.071 4.131 3.982 4.011 461,351 -0.05(-1.23%)
Jul 11, 2024 3.572 4.191 3.562 4.061 971,303 +0.62(+17.97%)
Jul 10, 2024 3.523 3.523 3.403 3.443 413,438 -0.04(-1.15%)
Jul 09, 2024 3.503 3.607 3.473 3.483 670,380 -0.03(-0.85%)
Jul 08, 2024 3.423 3.533 3.413 3.513 636,835 +0.07(+2.03%)
Jul 05, 2024 3.473 3.473 3.353 3.443 762,872 -0.04(-1.15%)
Jul 03, 2024 3.692 3.692 3.473 3.483 541,312 -0.20(-5.42%)
Jul 02, 2024 3.542 3.682 3.493 3.682 504,528 +0.14(+3.94%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.