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

(NY: IPPP )

9.986 -0.024 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 9.270 9.674 9.270 9.674 11,546 +0.31(+3.31%)
Nov 29, 2022 9.410 9.430 9.364 9.364 3,307 -0.13(-1.36%)
Nov 28, 2022 9.485 9.550 9.485 9.493 2,671 -0.08(-0.85%)
Nov 25, 2022 9.575 9.575 9.575 9.575 100 +0.02(+0.24%)
Nov 23, 2022 9.620 9.620 9.540 9.551 6,555 +0.09(+0.97%)
Nov 22, 2022 9.490 9.530 9.460 9.460 4,611 +0.11(+1.15%)
Nov 21, 2022 9.440 9.440 9.353 9.353 3,451 -0.03(-0.33%)
Nov 18, 2022 9.450 9.450 9.384 9.384 621 +0.02(+0.24%)
Nov 17, 2022 9.460 9.460 9.310 9.361 996 -0.10(-1.04%)
Nov 16, 2022 9.550 9.570 9.460 9.460 3,947 -0.03(-0.32%)
Nov 15, 2022 9.490 9.490 9.490 9.490 100 +0.14(+1.48%)
Nov 14, 2022 9.352 9.352 9.352 9.352 98 -0.17(-1.78%)
Nov 11, 2022 9.522 9.522 9.522 9.522 100 +0.07(+0.79%)
Nov 10, 2022 9.340 9.448 9.270 9.448 8,847 +0.65(+7.38%)
Nov 09, 2022 8.980 9.020 8.798 8.798 5,296 -0.10(-1.15%)
Nov 08, 2022 8.900 8.912 8.900 8.901 446 +0.09(+1.00%)
Nov 07, 2022 8.770 8.813 8.720 8.813 778 +0.15(+1.70%)
Nov 04, 2022 8.680 8.680 8.666 8.666 550 -0.01(-0.14%)
Nov 03, 2022 8.650 8.678 8.620 8.678 1,290 -0.12(-1.32%)
Nov 02, 2022 8.950 9.010 8.794 8.794 1,915 -0.16(-1.84%)
Nov 01, 2022 9.020 9.020 8.900 8.958 66,548 -0.04(-0.42%)
Oct 31, 2022 8.440 8.996 8.440 8.996 1,648 -0.07(-0.77%)
Oct 28, 2022 8.900 9.065 8.900 9.065 509 +0.13(+1.40%)
Oct 27, 2022 8.915 8.980 8.915 8.940 2,566 -0.05(-0.56%)
Oct 26, 2022 9.060 9.060 8.990 8.990 2,582 +0.04(+0.49%)
Oct 25, 2022 8.960 8.990 8.947 8.947 4,356 +0.20(+2.30%)
Oct 24, 2022 8.746 8.746 8.746 8.746 82 +0.04(+0.41%)
Oct 21, 2022 8.650 8.710 8.590 8.710 12,282 +0.05(+0.60%)
Oct 20, 2022 8.658 8.658 8.658 8.658 42 -0.15(-1.75%)
Oct 19, 2022 8.812 8.812 8.812 8.812 0 -0.07(-0.74%)
Oct 18, 2022 8.940 8.940 8.878 8.878 270 +0.02(+0.21%)
Oct 17, 2022 8.859 8.859 8.859 8.859 20 +0.08(+0.87%)
Oct 14, 2022 8.783 8.783 8.783 8.783 100 -0.10(-1.08%)
Oct 13, 2022 8.940 8.940 8.879 8.879 7,205 +0.03(+0.39%)
Oct 12, 2022 8.844 8.844 8.844 8.844 15 -0.06(-0.67%)
Oct 11, 2022 8.904 8.904 8.904 8.904 61 -0.06(-0.69%)
Oct 10, 2022 8.966 8.966 8.966 8.966 33 -0.11(-1.22%)
Oct 07, 2022 9.210 9.210 9.077 9.077 2,119 -0.19(-2.08%)
Oct 06, 2022 9.270 9.270 9.270 9.270 0 -0.08(-0.89%)
Oct 05, 2022 9.450 9.450 9.353 9.353 218 -0.07(-0.79%)
Oct 04, 2022 9.520 9.540 9.428 9.428 1,628 +0.17(+1.86%)
Oct 03, 2022 9.280 9.280 9.256 9.256 865 +0.09(+0.95%)
Sep 30, 2022 9.169 9.169 9.169 9.169 435 -0.01(-0.07%)
Sep 29, 2022 9.175 9.175 9.175 9.175 64 -0.14(-1.51%)
Sep 28, 2022 9.300 9.317 9.220 9.317 301 +0.17(+1.85%)
Sep 27, 2022 9.143 9.148 9.143 9.148 100 -0.12(-1.33%)
Sep 26, 2022 9.310 9.420 8.389 9.271 2,682 -0.10(-1.07%)
Sep 23, 2022 9.490 9.500 9.330 9.371 5,555 -0.17(-1.77%)
Sep 22, 2022 9.539 9.539 9.539 9.539 35 -0.15(-1.58%)
Sep 21, 2022 9.730 9.730 9.692 9.692 103 -0.03(-0.35%)
Sep 20, 2022 9.726 9.726 9.726 9.726 0 -0.11(-1.13%)
Sep 19, 2022 9.857 9.857 9.837 9.837 721 -0.01(-0.10%)
Sep 16, 2022 9.870 9.890 9.846 9.846 2,744 -0.06(-0.64%)
Sep 15, 2022 10.06 10.06 9.910 9.910 760 -0.11(-1.11%)
Sep 14, 2022 10.01 10.02 10.01 10.02 440 -0.22(-2.13%)
Sep 13, 2022 10.09 10.24 10.09 10.24 153 -0.03(-0.32%)
Sep 12, 2022 10.23 10.27 10.22 10.27 852 +0.10(+1.02%)
Sep 09, 2022 10.62 10.64 10.09 10.17 3,040 +0.17(+1.72%)
Sep 08, 2022 10.08 10.08 9.997 9.997 800 -0.02(-0.17%)
Sep 07, 2022 10.01 10.01 10.01 10.01 53 +0.13(+1.36%)
Sep 06, 2022 9.880 9.880 9.880 9.880 27 -0.13(-1.26%)
Sep 02, 2022 10.06 10.06 9.970 10.01 381 -0.01(-0.13%)
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.