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 )

9.946 +0.093 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2023 9.020 9.020 8.950 8.966 9,307 +0.11(+1.20%)
Mar 30, 2023 8.890 8.890 8.860 8.860 673 +0.09(+1.03%)
Mar 29, 2023 8.650 8.770 8.650 8.770 3,059 +0.18(+2.06%)
Mar 28, 2023 8.593 8.593 8.593 8.593 10 -0.16(-1.81%)
Mar 27, 2023 8.670 8.752 8.670 8.752 202 +0.15(+1.72%)
Mar 24, 2023 8.450 8.605 8.450 8.604 1,680 -0.03(-0.30%)
Mar 23, 2023 8.750 8.750 8.630 8.630 3,003 -0.12(-1.34%)
Mar 22, 2023 8.710 8.790 8.710 8.747 1,044 -0.03(-0.31%)
Mar 21, 2023 8.660 8.792 8.660 8.774 925 +0.20(+2.28%)
Mar 20, 2023 8.610 8.610 8.500 8.578 13,834 +0.02(+0.20%)
Mar 17, 2023 8.560 8.560 8.560 8.560 100 -0.27(-3.03%)
Mar 16, 2023 8.580 8.828 8.580 8.828 735 +0.26(+3.06%)
Mar 15, 2023 8.566 8.566 8.566 8.566 2 -0.20(-2.31%)
Mar 14, 2023 8.770 8.770 8.768 8.768 801 +0.35(+4.17%)
Mar 13, 2023 8.417 8.417 8.417 8.417 4 -0.51(-5.72%)
Mar 10, 2023 8.980 8.980 8.928 8.928 151 -0.32(-3.48%)
Mar 09, 2023 9.250 9.250 9.250 9.250 85 -0.32(-3.30%)
Mar 08, 2023 9.590 9.620 9.510 9.566 1,951 -0.01(-0.09%)
Mar 07, 2023 9.690 9.755 9.575 9.575 1,798 -0.20(-2.05%)
Mar 06, 2023 9.776 9.776 9.776 9.776 4 +0.02(+0.24%)
Mar 03, 2023 9.670 9.752 9.670 9.752 1,037 +0.17(+1.75%)
Mar 02, 2023 9.500 9.584 9.500 9.584 3,533 +0.02(+0.23%)
Mar 01, 2023 9.565 9.565 9.562 9.562 547 -0.10(-1.05%)
Feb 28, 2023 9.640 9.663 9.610 9.663 4,147 +0.00(+0.03%)
Feb 27, 2023 9.620 9.660 9.610 9.660 11,193 +0.06(+0.63%)
Feb 24, 2023 9.600 9.600 9.600 9.600 100 -0.16(-1.64%)
Feb 23, 2023 9.685 9.760 9.632 9.760 5,701 +0.13(+1.40%)
Feb 22, 2023 9.540 9.636 9.520 9.625 12,835 +0.07(+0.69%)
Feb 21, 2023 9.559 9.559 9.559 9.559 11 -0.33(-3.36%)
Feb 17, 2023 9.781 9.891 9.703 9.891 29,626 -0.01(-0.09%)
Feb 16, 2023 9.910 9.910 9.890 9.900 7,016 -0.20(-2.00%)
Feb 15, 2023 10.13 10.15 10.10 10.10 5,270 -0.01(-0.10%)
Feb 14, 2023 10.05 10.11 10.04 10.11 10,496 +0.05(+0.52%)
Feb 13, 2023 10.00 10.06 10.00 10.06 1,444 +0.12(+1.18%)
Feb 10, 2023 9.943 9.943 9.943 9.943 0 +0.00(+0.01%)
Feb 09, 2023 9.942 9.942 9.942 9.942 57 -0.11(-1.07%)
Feb 08, 2023 10.08 10.08 10.05 10.05 600 -0.02(-0.24%)
Feb 07, 2023 10.06 10.07 10.06 10.07 307 +0.05(+0.49%)
Feb 06, 2023 10.10 10.10 9.980 10.03 347 -0.12(-1.23%)
Feb 03, 2023 10.25 10.25 10.15 10.15 200 -0.13(-1.31%)
Feb 02, 2023 10.32 10.32 10.28 10.28 147 +0.12(+1.19%)
Feb 01, 2023 10.16 10.16 10.16 10.16 1 +0.14(+1.37%)
Jan 31, 2023 10.03 10.03 10.03 10.03 18 +0.11(+1.11%)
Jan 30, 2023 9.870 9.915 9.870 9.915 1,442 -0.06(-0.63%)
Jan 27, 2023 9.978 9.978 9.978 9.978 0 +0.04(+0.43%)
Jan 26, 2023 9.935 9.935 9.935 9.935 1 +0.09(+0.87%)
Jan 25, 2023 9.820 9.850 9.770 9.850 7,823 -0.00(-0.04%)
Jan 24, 2023 9.920 9.920 9.853 9.853 1,223 +0.01(+0.06%)
Jan 23, 2023 9.880 9.930 9.790 9.848 4,087 +0.12(+1.29%)
Jan 20, 2023 9.670 9.740 9.630 9.723 17,015 +0.12(+1.29%)
Jan 19, 2023 9.610 9.660 9.599 9.599 1,762 -0.02(-0.19%)
Jan 18, 2023 9.752 9.810 9.617 9.617 3,055 -0.09(-0.89%)
Jan 17, 2023 9.703 9.703 9.703 9.703 20 +0.04(+0.39%)
Jan 13, 2023 9.650 9.690 9.650 9.665 2,821 +0.06(+0.59%)
Jan 12, 2023 9.590 9.720 9.590 9.608 3,414 +0.09(+0.99%)
Jan 11, 2023 9.520 9.520 9.510 9.514 2,710 +0.13(+1.43%)
Jan 10, 2023 9.380 9.380 9.380 9.380 0 +0.01(+0.09%)
Jan 09, 2023 9.380 9.380 9.372 9.372 374 +0.02(+0.22%)
Jan 06, 2023 9.310 9.360 9.265 9.351 1,190 +0.25(+2.78%)
Jan 05, 2023 9.098 9.098 9.098 9.098 5 +0.03(+0.32%)
Jan 04, 2023 8.870 9.160 8.870 9.069 30,229 +0.21(+2.41%)
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.