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, 2009 319.81 319.81 319.81 319.81 0 +1.60(+0.50%)
Mar 30, 2009 318.21 318.21 318.21 318.21 0 -5.07(-1.57%)
Mar 27, 2009 296.08 338.81 320.21 323.28 0 -15.06(-4.45%)
Mar 26, 2009 293.12 342.58 323.41 338.34 0 +13.38(+4.12%)
Mar 25, 2009 324.96 324.96 324.96 324.96 0 +6.33(+1.99%)
Mar 24, 2009 321.64 329.44 313.37 318.63 0 -4.40(-1.36%)
Mar 23, 2009 311.67 324.34 302.88 323.03 0 +22.81(+7.60%)
Mar 20, 2009 269.69 317.18 294.82 300.22 0 -13.75(-4.38%)
Mar 19, 2009 316.12 322.10 307.16 313.97 0 +2.45(+0.79%)
Mar 18, 2009 259.98 316.98 290.58 311.52 0 +9.69(+3.21%)
Mar 17, 2009 301.83 301.83 301.83 301.83 0 +1.81(+0.60%)
Mar 16, 2009 300.02 300.02 300.02 300.02 0 -8.35(-2.71%)
Mar 13, 2009 301.62 312.74 296.42 308.37 0 +5.14(+1.70%)
Mar 12, 2009 234.85 305.79 271.87 303.23 0 +28.28(+10.29%)
Mar 11, 2009 246.30 298.91 267.52 274.94 0 -9.79(-3.44%)
Mar 10, 2009 226.04 287.17 261.45 284.73 0 +20.87(+7.91%)
Mar 09, 2009 225.34 275.81 259.40 263.86 0 -8.13(-2.99%)
Mar 06, 2009 227.79 276.75 264.58 271.99 0 -2.84(-1.03%)
Mar 05, 2009 274.83 274.83 274.83 274.83 0 -8.00(-2.83%)
Mar 04, 2009 224.43 286.90 262.91 282.83 0 +18.17(+6.86%)
Mar 03, 2009 232.81 280.74 256.59 264.67 0 -8.03(-2.94%)
Mar 02, 2009 251.98 300.78 269.54 272.70 0 -25.61(-8.58%)
Feb 27, 2009 278.09 320.50 293.19 298.30 0 -22.83(-7.11%)
Feb 26, 2009 286.40 336.28 313.32 321.13 0 -18.57(-5.47%)
Feb 25, 2009 309.80 357.74 336.40 339.70 0 -17.36(-4.86%)
Feb 24, 2009 280.03 359.14 336.69 357.07 0 +20.28(+6.02%)
Feb 23, 2009 305.71 353.85 331.56 336.79 0 -8.34(-2.42%)
Feb 21, 2009 345.13 345.13 345.13 0 +0.00(+0.00%)
Feb 20, 2009 304.36 356.38 340.64 345.13 0 -6.05(-1.72%)
Feb 19, 2009 313.38 362.65 346.72 351.18 0 -0.73(-0.21%)
Feb 18, 2009 351.90 351.90 351.90 351.90 0 -8.30(-2.30%)
Feb 17, 2009 360.20 360.20 360.20 360.20 0 -9.17(-2.48%)
Feb 16, 2009 369.37 369.37 369.37 369.37 0 +0.00(+0.00%)
Feb 13, 2009 315.22 382.49 354.65 369.37 0 +10.15(+2.83%)
Feb 12, 2009 343.38 362.62 336.31 359.22 0 +8.99(+2.57%)
Feb 11, 2009 308.40 357.96 342.06 350.23 0 +4.55(+1.32%)
Feb 10, 2009 345.68 345.68 345.68 345.68 0 -15.40(-4.27%)
Feb 09, 2009 299.93 366.62 349.00 361.08 0 +0.24(+0.07%)
Feb 06, 2009 297.60 366.54 341.14 360.84 0 +14.84(+4.29%)
Feb 05, 2009 282.53 357.20 334.55 346.01 0 +5.91(+1.74%)
Feb 04, 2009 301.09 354.75 334.60 340.10 0 -3.17(-0.92%)
Feb 03, 2009 292.93 347.17 327.64 343.26 0 +8.72(+2.61%)
Feb 02, 2009 334.55 334.55 334.55 334.55 0 +7.66(+2.34%)
Jan 30, 2009 282.48 331.54 313.66 326.88 0 +2.74(+0.84%)
Jan 29, 2009 281.78 334.32 315.70 324.15 0 -3.30(-1.01%)
Jan 28, 2009 327.45 327.45 327.45 327.45 0 +2.66(+0.82%)
Jan 27, 2009 273.91 331.94 313.23 324.79 0 +7.88(+2.48%)
Jan 26, 2009 316.92 316.92 316.92 316.92 0 -1.16(-0.37%)
Jan 23, 2009 274.94 323.98 307.85 318.08 0 -5.12(-1.58%)
Jan 22, 2009 270.97 332.20 306.66 323.20 0 +4.70(+1.48%)
Jan 21, 2009 262.28 324.56 300.72 318.50 0 +15.81(+5.22%)
Jan 20, 2009 302.70 302.70 302.70 302.70 0 -11.54(-3.67%)
Jan 19, 2009 314.24 314.24 314.24 314.24 0 -0.16(-0.05%)
Jan 16, 2009 264.90 317.49 297.29 314.40 0 +6.57(+2.13%)
Jan 15, 2009 307.83 307.83 307.83 307.83 0 +2.62(+0.86%)
Jan 14, 2009 305.21 305.21 305.21 305.21 0 -12.17(-3.83%)
Jan 13, 2009 268.54 324.44 308.31 317.38 0 +5.24(+1.68%)
Jan 12, 2009 317.14 325.78 309.02 312.15 0 -5.35(-1.68%)
Jan 09, 2009 261.11 331.09 310.74 317.49 0 -8.84(-2.71%)
Jan 08, 2009 326.33 326.33 326.33 326.33 0 +13.39(+4.28%)
Jan 07, 2009 274.55 328.20 304.98 312.94 0 -39.78(-11.28%)
Jan 06, 2009 333.92 355.82 332.59 352.72 0 +53.06(+17.71%)
Jan 05, 2009 299.66 299.66 299.66 299.66 0 +1.51(+0.51%)
Jan 02, 2009 250.36 307.81 289.99 298.15 0 +2.87(+0.97%)
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.