Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Industrial Logistics Properties Trust (NQ: ILPT )

4.290 -0.010 (-0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	4.300	4.405	4.200	4.290	368,454	-0.01(-0.23%)
Oct 17, 2024	4.550	4.550	4.285	4.300	237,688	-0.24(-5.29%)
Oct 16, 2024	4.500	4.590	4.485	4.540	292,383	+0.07(+1.57%)
Oct 15, 2024	4.420	4.575	4.420	4.470	179,881	+0.07(+1.59%)
Oct 14, 2024	4.380	4.425	4.305	4.400	233,878	+0.02(+0.46%)
Oct 11, 2024	4.400	4.485	4.370	4.380	277,650	+0.01(+0.23%)
Oct 10, 2024	4.290	4.450	4.290	4.370	212,096	-0.04(-0.91%)
Oct 09, 2024	4.510	4.510	4.395	4.410	315,836	-0.07(-1.56%)
Oct 08, 2024	4.590	4.590	4.440	4.480	190,542	-0.09(-1.97%)
Oct 07, 2024	4.610	4.625	4.425	4.570	297,785	-0.04(-0.87%)
Oct 04, 2024	4.700	4.710	4.555	4.610	266,575	+0.02(+0.44%)
Oct 03, 2024	4.640	4.650	4.520	4.590	238,351	-0.05(-1.08%)
Oct 02, 2024	4.620	4.680	4.550	4.640	271,630	+0.00(+0.00%)
Oct 01, 2024	4.770	4.770	4.625	4.640	342,125	-0.12(-2.52%)
Sep 30, 2024	4.780	4.900	4.735	4.760	422,567	-0.02(-0.42%)
Sep 27, 2024	4.950	4.960	4.750	4.780	382,858	-0.08(-1.65%)
Sep 26, 2024	4.890	4.969	4.860	4.860	378,567	+0.01(+0.21%)
Sep 25, 2024	4.910	4.940	4.815	4.850	222,932	-0.08(-1.62%)
Sep 24, 2024	4.900	5.025	4.855	4.930	287,901	+0.03(+0.61%)
Sep 23, 2024	4.920	5.060	4.865	4.900	315,635	-0.03(-0.61%)
Sep 20, 2024	5.060	5.080	4.830	4.930	1,851,020	-0.20(-3.90%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Industrial Logistics Properties Trust (NQ: ILPT )

Historical Prices