Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Industrial Logistics Properties Trust (NQ: ILPT )

5.050 -0.040 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.18(+3.81%)
Jul 19, 2024 4.690 4.820 4.582 4.730 454,766 +0.05(+1.07%)
Jul 18, 2024 4.660 4.945 4.625 4.680 733,049 +0.00(+0.00%)
Jul 17, 2024 4.520 4.865 4.515 4.680 1,147,572 +0.13(+2.86%)
Jul 16, 2024 4.280 4.590 4.260 4.550 1,186,365 +0.32(+7.57%)
Jul 15, 2024 4.040 4.240 4.010 4.230 634,422 +0.21(+5.22%)
Jul 12, 2024 4.080 4.140 3.990 4.020 460,376 -0.05(-1.23%)
Jul 11, 2024 3.580 4.200 3.570 4.070 969,250 +0.62(+17.97%)
Jul 10, 2024 3.530 3.530 3.410 3.450 412,564 -0.04(-1.15%)
Jul 09, 2024 3.510 3.615 3.480 3.490 668,963 -0.03(-0.85%)
Jul 08, 2024 3.430 3.540 3.420 3.520 635,489 +0.07(+2.03%)
Jul 05, 2024 3.480 3.480 3.360 3.450 761,260 -0.04(-1.15%)
Jul 03, 2024 3.700 3.700 3.480 3.490 540,168 -0.20(-5.42%)
Jul 02, 2024 3.550 3.690 3.500 3.690 503,462 +0.14(+3.94%)
Jul 01, 2024 3.670 3.750 3.475 3.550 718,281 -0.13(-3.53%)
Jun 28, 2024 3.610 3.730 3.575 3.680 9,209,379 +0.12(+3.37%)
Jun 27, 2024 3.630 3.750 3.470 3.560 765,350 -0.05(-1.39%)
Jun 26, 2024 3.470 3.655 3.450 3.610 976,757 +0.10(+2.85%)
Jun 25, 2024 3.530 3.560 3.475 3.510 898,640 -0.07(-1.96%)
Jun 24, 2024 3.460 3.600 3.440 3.580 477,355 +0.15(+4.37%)
Jun 21, 2024 3.580 3.630 3.430 3.430 1,750,619 -0.12(-3.38%)
Jun 20, 2024 3.600 3.634 3.500 3.550 399,975 -0.05(-1.39%)
Jun 18, 2024 3.650 3.700 3.560 3.600 446,693 -0.07(-1.91%)
Jun 17, 2024 3.730 3.765 3.565 3.670 437,923 -0.10(-2.65%)
Jun 14, 2024 3.870 3.960 3.770 3.770 600,139 -0.14(-3.58%)
Jun 13, 2024 3.850 3.975 3.850 3.910 447,091 +0.06(+1.56%)
Jun 12, 2024 3.880 3.950 3.805 3.850 382,085 +0.11(+2.94%)
Jun 11, 2024 3.770 3.791 3.700 3.740 407,956 -0.08(-2.09%)
Jun 10, 2024 3.860 3.865 3.700 3.820 263,647 -0.07(-1.80%)
Jun 07, 2024 3.910 3.970 3.870 3.890 312,539 -0.07(-1.77%)
Jun 06, 2024 3.960 4.030 3.895 3.960 334,452 -0.04(-1.00%)
Jun 05, 2024 3.960 4.020 3.840 4.000 514,640 +0.06(+1.52%)
Jun 04, 2024 3.790 3.950 3.780 3.940 514,762 +0.13(+3.41%)
Jun 03, 2024 3.770 3.840 3.670 3.810 531,081 +0.04(+1.06%)
May 31, 2024 3.910 3.910 3.710 3.770 3,564,189 -0.09(-2.33%)
May 30, 2024 3.780 3.900 3.725 3.860 365,341 +0.11(+2.93%)
May 29, 2024 3.640 3.830 3.630 3.750 487,652 +0.03(+0.81%)
May 28, 2024 3.820 3.850 3.635 3.720 608,159 -0.07(-1.98%)
May 24, 2024 3.890 3.890 3.765 3.795 361,614 -0.05(-1.30%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.