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 )

325.69 -1.31 (-0.40%)
Streaming Delayed Price Updated: 1:39 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 (%)
May 29, 2020 803.38 803.38 765.81 780.47 0 -12.95(-1.63%)
May 28, 2020 829.97 830.04 784.74 793.42 0 -30.02(-3.65%)
May 27, 2020 804.33 829.25 798.16 823.44 0 +32.27(+4.08%)
May 26, 2020 791.32 801.90 775.38 791.17 0 +19.52(+2.53%)
May 25, 2020 770.38 775.12 762.32 771.65 0 -0.02(-0.00%)
May 22, 2020 768.62 773.36 762.34 771.68 0 +11.25(+1.48%)
May 21, 2020 775.97 782.61 760.43 760.43 0 -14.63(-1.89%)
May 20, 2020 770.85 779.02 762.78 775.06 0 +15.95(+2.10%)
May 19, 2020 781.26 789.24 759.08 759.11 0 -30.11(-3.81%)
May 18, 2020 779.00 793.59 766.89 789.21 0 +32.17(+4.25%)
May 15, 2020 739.09 773.92 732.25 757.04 0 +14.96(+2.02%)
May 14, 2020 730.48 747.85 713.41 742.08 0 +0.51(+0.07%)
May 13, 2020 742.52 746.75 727.93 741.57 0 -0.95(-0.13%)
May 12, 2020 779.07 779.07 738.87 742.52 0 -30.97(-4.00%)
May 11, 2020 781.67 789.62 771.68 773.49 0 -20.90(-2.63%)
May 08, 2020 782.06 808.25 781.24 794.39 0 +12.33(+1.58%)
May 07, 2020 760.31 793.33 745.60 782.06 0 +26.66(+3.53%)
May 06, 2020 768.24 777.21 755.40 755.40 0 -22.81(-2.93%)
May 05, 2020 809.43 810.07 764.86 778.21 0 -12.65(-1.60%)
May 04, 2020 788.21 807.27 731.27 790.86 0 +6.66(+0.85%)
May 01, 2020 802.54 809.69 769.56 784.19 0 -26.29(-3.24%)
Apr 30, 2020 815.30 818.43 793.26 810.48 0 -11.96(-1.45%)
Apr 29, 2020 819.02 839.23 810.08 822.45 0 +20.57(+2.57%)
Apr 28, 2020 819.10 848.31 792.13 801.87 0 -14.91(-1.82%)
Apr 27, 2020 762.64 828.23 749.07 816.78 0 +56.91(+7.49%)
Apr 24, 2020 738.45 770.22 733.53 759.87 0 +19.18(+2.59%)
Apr 23, 2020 760.73 760.75 727.19 740.69 0 -13.23(-1.75%)
Apr 22, 2020 757.10 757.12 733.74 753.91 0 +11.84(+1.60%)
Apr 21, 2020 725.22 742.07 720.62 742.07 0 +1.46(+0.20%)
Apr 20, 2020 734.04 750.53 725.17 740.61 0 +0.83(+0.11%)
Apr 17, 2020 719.60 749.29 716.00 739.78 0 +39.06(+5.57%)
Apr 16, 2020 714.04 714.04 667.74 700.72 0 -2.86(-0.41%)
Apr 15, 2020 710.12 719.55 696.91 703.58 0 -31.54(-4.29%)
Apr 14, 2020 725.87 742.19 720.25 735.12 0 +17.39(+2.42%)
Apr 13, 2020 691.17 721.24 679.72 717.73 0 +15.05(+2.14%)
Apr 09, 2020 693.48 715.51 664.37 702.67 0 +27.70(+4.10%)
Apr 08, 2020 670.45 689.20 668.85 674.97 0 +7.88(+1.18%)
Apr 07, 2020 660.82 679.42 649.88 667.10 0 +9.70(+1.48%)
Apr 06, 2020 655.06 688.69 642.43 657.39 0 +18.89(+2.96%)
Apr 03, 2020 631.88 644.69 624.58 638.50 0 -3.58(-0.56%)
Apr 02, 2020 653.09 658.78 613.18 642.07 0 -8.80(-1.35%)
Apr 01, 2020 644.26 689.57 640.66 650.87 0 -18.56(-2.77%)
Mar 31, 2020 651.48 690.23 643.38 669.43 0 +4.41(+0.66%)
Mar 30, 2020 624.46 665.01 620.96 665.01 0 +48.39(+7.85%)
Mar 27, 2020 648.04 662.22 615.14 616.62 0 -60.99(-9.00%)
Mar 26, 2020 636.08 688.70 636.08 677.61 0 +37.45(+5.85%)
Mar 25, 2020 639.17 663.49 617.65 640.16 0 -1.16(-0.18%)
Mar 24, 2020 626.97 644.84 614.06 641.32 0 +34.22(+5.64%)
Mar 23, 2020 656.00 656.74 558.22 607.10 0 -36.14(-5.62%)
Mar 20, 2020 678.77 690.25 617.85 643.24 0 -37.55(-5.52%)
Mar 19, 2020 622.27 715.39 608.78 680.78 0 +56.93(+9.13%)
Mar 18, 2020 682.44 697.51 620.40 623.85 0 -86.53(-12.18%)
Mar 17, 2020 694.33 711.53 682.66 710.38 0 +28.92(+4.24%)
Mar 16, 2020 716.12 716.12 667.75 681.47 0 -76.41(-10.08%)
Mar 13, 2020 731.58 757.88 696.46 757.88 0 +37.22(+5.16%)
Mar 12, 2020 773.42 776.08 717.08 720.66 0 -82.22(-10.24%)
Mar 11, 2020 844.63 844.63 795.00 802.88 0 -45.13(-5.32%)
Mar 10, 2020 862.74 872.08 834.07 848.00 0 +1.72(+0.20%)
Mar 09, 2020 850.01 855.65 819.88 846.29 0 -42.51(-4.78%)
Mar 06, 2020 902.37 926.04 870.70 888.80 0 -28.19(-3.07%)
Mar 05, 2020 920.34 925.01 899.48 916.99 0 -14.59(-1.57%)
Mar 04, 2020 937.85 939.60 925.45 931.58 0 -0.73(-0.08%)
Mar 03, 2020 943.17 957.62 913.08 932.31 0 -7.52(-0.80%)
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.