Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

4.075 -0.075 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2023 1.828 1.847 1.719 1.788 910,261 -0.03(-1.63%)
May 30, 2023 1.798 1.887 1.793 1.818 662,163 +0.04(+2.22%)
May 26, 2023 1.749 1.798 1.694 1.778 419,743 +0.02(+1.12%)
May 25, 2023 1.758 1.778 1.689 1.758 831,107 -0.02(-1.11%)
May 24, 2023 1.897 1.946 1.758 1.778 789,442 -0.12(-6.25%)
May 23, 2023 1.837 1.956 1.837 1.897 1,087,560 +0.06(+3.23%)
May 22, 2023 1.798 1.877 1.758 1.837 696,165 +0.03(+1.64%)
May 19, 2023 1.758 1.852 1.734 1.808 965,375 +0.07(+3.98%)
May 18, 2023 1.729 1.813 1.699 1.739 465,294 +0.01(+0.57%)
May 17, 2023 1.689 1.758 1.660 1.729 706,755 +0.06(+3.55%)
May 16, 2023 1.778 1.798 1.625 1.669 2,404,849 -0.13(-7.14%)
May 15, 2023 1.808 1.857 1.768 1.798 648,466 -0.02(-1.09%)
May 12, 2023 1.897 1.897 1.763 1.818 1,071,310 -0.06(-3.16%)
May 11, 2023 1.936 1.936 1.852 1.877 531,126 -0.06(-3.06%)
May 10, 2023 1.828 1.966 1.828 1.936 1,055,201 +0.13(+7.10%)
May 09, 2023 1.897 1.902 1.778 1.808 1,160,594 -0.09(-4.69%)
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%)
May 01, 2023 2.065 2.134 2.035 2.055 1,273,717 +0.02(+0.97%)
Apr 28, 2023 1.956 2.075 1.956 2.035 1,975,865 +0.06(+3.00%)
Apr 27, 2023 2.065 2.099 1.916 1.976 899,734 -0.10(-4.76%)
Apr 26, 2023 1.976 2.355 1.976 2.075 2,500,386 +0.14(+7.14%)
Apr 25, 2023 1.946 2.035 1.926 1.936 1,522,175 -0.03(-1.51%)
Apr 24, 2023 1.926 2.035 1.867 1.966 1,542,309 +0.07(+3.65%)
Apr 21, 2023 1.926 1.956 1.813 1.897 1,738,992 -0.03(-1.54%)
Apr 20, 2023 1.966 1.985 1.897 1.926 1,180,225 -0.06(-2.97%)
Apr 19, 2023 1.975 2.079 1.946 1.985 1,680,326 -0.02(-0.98%)
Apr 18, 2023 2.123 2.172 1.971 2.005 2,010,159 -0.14(-6.42%)
Apr 17, 2023 2.182 2.192 2.098 2.143 1,386,264 -0.05(-2.24%)
Apr 14, 2023 2.359 2.407 2.108 2.192 1,211,798 -0.15(-6.30%)
Apr 13, 2023 2.467 2.467 2.319 2.339 1,229,958 -0.12(-4.80%)
Apr 12, 2023 2.555 2.595 2.378 2.457 1,603,859 -0.09(-3.48%)
Apr 11, 2023 2.654 2.654 2.516 2.546 1,258,628 -0.10(-3.72%)
Apr 10, 2023 2.752 2.752 2.585 2.644 1,129,913 -0.09(-3.24%)
Apr 06, 2023 2.860 2.914 2.693 2.732 766,321 -0.15(-5.12%)
Apr 05, 2023 2.919 2.919 2.840 2.880 717,077 -0.07(-2.33%)
Apr 04, 2023 2.939 2.983 2.811 2.948 1,052,989 +0.02(+0.67%)
Apr 03, 2023 3.017 3.184 2.899 2.929 799,155 -0.09(-2.93%)
Mar 31, 2023 3.037 3.165 2.953 3.017 1,465,974 +0.01(+0.33%)
Mar 30, 2023 2.958 3.057 2.948 3.007 534,142 +0.06(+2.00%)
Mar 29, 2023 2.850 2.953 2.835 2.948 591,621 +0.10(+3.45%)
Mar 28, 2023 2.860 2.929 2.772 2.850 762,511 -0.02(-0.68%)
Mar 27, 2023 2.939 3.017 2.860 2.870 1,163,916 -0.04(-1.35%)
Mar 24, 2023 2.693 2.919 2.604 2.909 1,853,953 +0.19(+6.86%)
Mar 23, 2023 2.811 2.890 2.614 2.722 2,104,926 -0.08(-2.81%)
Mar 22, 2023 3.096 3.160 2.786 2.801 1,277,910 -0.29(-9.52%)
Mar 21, 2023 3.037 3.170 2.988 3.096 1,797,701 +0.14(+4.65%)
Mar 20, 2023 3.007 3.096 2.885 2.958 2,466,390 +0.00(+0.00%)
Mar 17, 2023 3.125 3.125 2.958 2.958 17,269,126 -0.20(-6.23%)
Mar 16, 2023 3.184 3.283 3.003 3.155 2,170,336 -0.08(-2.43%)
Mar 15, 2023 3.253 3.288 3.076 3.234 2,199,128 -0.12(-3.52%)
Mar 14, 2023 3.469 3.548 3.273 3.351 1,725,845 +0.02(+0.59%)
Mar 13, 2023 3.361 3.371 3.101 3.332 1,745,692 -0.11(-3.14%)
Mar 10, 2023 3.676 3.676 3.356 3.440 1,908,883 -0.21(-5.66%)
Mar 09, 2023 3.784 3.828 3.622 3.646 1,219,906 -0.17(-4.38%)
Mar 08, 2023 3.823 3.907 3.715 3.813 1,230,288 -0.02(-0.51%)
Mar 07, 2023 3.872 3.892 3.686 3.833 1,748,318 -0.04(-1.02%)
Mar 06, 2023 3.931 4.009 3.672 3.872 2,811,785 -0.29(-6.86%)
Mar 03, 2023 4.138 4.236 4.015 4.157 500,652 +0.12(+2.92%)
Mar 02, 2023 3.921 4.039 3.848 4.039 537,498 +0.09(+2.24%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.