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

IRP 200 (CIX: IRP )

316.55 -5.22 (-1.62%)
Streaming Delayed Price Updated: 3:49 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 (%)
Mar 31, 2008 487.17 503.13 476.12 491.84 0 +1.68(+0.34%)
Mar 28, 2008 493.50 502.21 477.41 490.16 0 -2.42(-0.49%)
Mar 27, 2008 480.38 503.00 474.06 492.58 0 +3.55(+0.73%)
Mar 26, 2008 493.49 503.35 478.63 489.03 0 -1.64(-0.33%)
Mar 25, 2008 484.77 504.71 470.40 490.68 0 +7.33(+1.52%)
Mar 24, 2008 474.23 497.08 463.72 483.35 0 +11.73(+2.49%)
Mar 21, 2008 470.89 486.72 443.71 471.62 0 +0.00(+0.00%)
Mar 20, 2008 470.89 486.72 443.71 471.62 0 +3.85(+0.82%)
Mar 19, 2008 463.99 486.14 446.70 467.77 0 -8.14(-1.71%)
Mar 18, 2008 477.24 493.56 446.63 475.91 0 +3.34(+0.71%)
Mar 17, 2008 465.79 488.25 443.27 472.57 0 -16.71(-3.42%)
Mar 14, 2008 491.64 503.46 472.00 489.28 0 -1.29(-0.26%)
Mar 13, 2008 475.24 497.10 465.99 490.57 0 +4.85(+1.00%)
Mar 12, 2008 471.47 492.20 467.98 485.73 0 -3.38(-0.69%)
Mar 11, 2008 476.45 497.68 465.23 489.11 0 -2.94(-0.60%)
Mar 10, 2008 506.58 518.98 477.91 492.05 0 -19.21(-3.76%)
Mar 07, 2008 506.65 522.58 497.49 511.26 0 -3.63(-0.71%)
Mar 06, 2008 522.60 531.79 506.20 514.89 0 -12.02(-2.28%)
Mar 05, 2008 517.10 530.23 508.76 526.92 0 +7.12(+1.37%)
Mar 04, 2008 517.94 530.25 479.97 519.80 1,734,913 -7.09(-1.34%)
Mar 03, 2008 514.35 533.79 482.56 526.88 1,736,700 -4.05(-0.76%)
Feb 29, 2008 531.14 547.48 493.68 530.94 2,143,622 -12.56(-2.31%)
Feb 28, 2008 532.83 554.50 495.79 543.50 1,884,396 +4.15(+0.77%)
Feb 27, 2008 473.33 549.92 503.18 539.35 1,738,500 +2.50(+0.47%)
Feb 26, 2008 521.51 556.12 499.65 536.85 2,472,671 +5.97(+1.12%)
Feb 25, 2008 518.17 543.41 491.18 530.88 2,275,369 +9.03(+1.73%)
Feb 22, 2008 525.62 534.13 488.10 521.85 1,519,610 -0.88(-0.17%)
Feb 21, 2008 533.67 544.62 488.55 522.73 2,673,102 -12.12(-2.27%)
Feb 20, 2008 541.02 551.11 504.49 534.85 2,016,924 -4.36(-0.81%)
Feb 19, 2008 550.75 563.99 527.87 539.22 4,209,975 -7.56(-1.38%)
Feb 18, 2008 514.86 562.75 533.86 546.78 1,059,178 +0.00(+0.00%)
Feb 15, 2008 532.68 560.84 513.82 546.78 1,545,883 -8.09(-1.46%)
Feb 14, 2008 542.75 572.87 517.60 554.86 3,010,763 +1.87(+0.34%)
Feb 13, 2008 489.23 566.36 510.43 553.00 2,585,361 +13.00(+2.41%)
Feb 12, 2008 480.55 548.36 502.66 539.99 1,725,152 +6.89(+1.29%)
Feb 11, 2008 522.25 547.71 499.99 533.10 1,961,522 +7.79(+1.48%)
Feb 08, 2008 520.94 547.71 499.99 525.32 1,605,259 -5.14(-0.97%)
Feb 07, 2008 525.12 547.71 499.99 530.46 1,525,439 +5.63(+1.07%)
Feb 06, 2008 526.19 547.71 499.99 524.83 2,184,889 -8.45(-1.58%)
Feb 05, 2008 539.31 546.76 499.99 533.27 2,712,114 -7.00(-1.30%)
Feb 04, 2008 530.26 546.76 499.99 540.28 3,720,319 -4.60(-0.84%)
Feb 01, 2008 522.21 545.41 499.99 544.88 6,205,887 +12.36(+2.32%)
Jan 31, 2008 489.53 534.65 499.99 532.52 2,574,311 +10.79(+2.07%)
Jan 30, 2008 498.58 528.46 499.99 521.73 2,255,055 +2.64(+0.51%)
Jan 29, 2008 466.61 528.46 499.99 519.10 2,937,817 +1.86(+0.36%)
Jan 28, 2008 487.91 525.23 499.99 517.23 4,007,362 +12.47(+2.47%)
Jan 25, 2008 481.86 519.74 499.99 504.76 3,570,682 +1.96(+0.39%)
Jan 24, 2008 417.17 505.42 492.89 502.80 2,957,819 +10.17(+2.06%)
Jan 23, 2008 471.44 508.46 486.92 492.63 4,243,165 -13.96(-2.76%)
Jan 22, 2008 476.57 528.29 498.38 506.59 2,922,728 -21.70(-4.11%)
Jan 21, 2008 490.56 529.72 527.30 528.29 3,631,877 -6.62(-1.24%)
Jan 18, 2008 522.37 534.94 524.84 534.91 3,440,451 +10.05(+1.91%)
Jan 17, 2008 490.51 536.23 522.69 524.86 2,911,751 -8.00(-1.50%)
Jan 16, 2008 498.37 540.35 526.39 532.87 2,993,065 -7.04(-1.30%)
Jan 15, 2008 538.89 550.91 527.49 539.90 4,136,370 -9.41(-1.71%)
Jan 14, 2008 534.51 551.78 541.17 549.31 3,184,604 +7.04(+1.30%)
Jan 11, 2008 516.54 552.94 537.55 542.27 2,591,376 -10.67(-1.93%)
Jan 10, 2008 503.60 554.51 533.58 552.94 3,124,280 +11.89(+2.20%)
Jan 09, 2008 519.89 541.08 526.07 541.05 3,516,803 +11.26(+2.13%)
Jan 08, 2008 494.93 546.97 529.79 529.79 3,146,268 -6.92(-1.29%)
Jan 07, 2008 530.61 546.02 529.54 536.71 3,852,348 -2.86(-0.53%)
Jan 04, 2008 507.36 552.54 536.39 539.57 4,770,495 -12.97(-2.35%)
Jan 03, 2008 523.85 565.82 552.14 552.54 9,850,965 +0.29(+0.05%)
Jan 02, 2008 544.85 566.78 543.89 552.25 6,148,891 -1.81(-0.33%)
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.