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 (%)
Jun 07, 2024 321.77 321.77 316.55 316.55 0 -5.22(-1.62%)
Jun 06, 2024 320.47 321.77 320.47 321.77 0 -2.61(-0.81%)
Jun 05, 2024 324.38 324.38 321.77 324.38 0 -1.31(-0.40%)
Jun 04, 2024 324.38 329.61 324.38 325.69 0 +0.00(+0.00%)
Jun 03, 2024 325.69 325.69 325.69 325.69 0 +0.00(+0.00%)
May 31, 2024 327.00 327.00 325.69 325.69 0 +1.31(+0.40%)
May 30, 2024 327.00 328.30 327.00 324.38 0 -92.45(-22.18%)
May 29, 2024 234.54 328.30 231.93 416.84 0 +89.84(+27.48%)
May 28, 2024 420.76 422.06 416.84 327.00 0 -2.61(-0.79%)
May 27, 2024 329.61 329.61 327.00 329.61 0 +0.00(+0.00%)
May 24, 2024 237.15 329.61 237.15 329.61 0 -97.68(-22.86%)
May 23, 2024 424.68 424.68 419.45 427.29 0 +0.00(+0.00%)
May 22, 2024 423.37 427.29 423.37 427.29 0 +96.37(+29.12%)
May 21, 2024 427.29 427.29 427.29 330.92 0 +0.00(+0.00%)
May 17, 2024 330.92 330.92 330.92 330.92 0 +3.92(+1.20%)
May 16, 2024 422.06 429.90 329.61 327.00 0 -92.45(-22.04%)
May 15, 2024 237.15 329.61 234.54 419.45 0 -2.61(-0.62%)
May 14, 2024 422.06 422.06 415.53 422.06 0 -2.61(-0.62%)
May 13, 2024 422.06 422.06 422.06 424.68 0 +0.00(+0.00%)
May 10, 2024 424.68 424.68 424.68 424.68 0 +5.22(+1.25%)
May 09, 2024 327.00 327.00 327.00 419.45 0 +93.76(+28.79%)
May 08, 2024 423.37 423.37 419.45 325.69 0 -3.92(-1.19%)
May 07, 2024 325.69 325.69 325.69 329.61 0 +5.22(+1.61%)
May 06, 2024 327.00 329.61 327.00 324.38 0 +0.00(+0.00%)
May 03, 2024 324.38 327.00 324.38 324.38 0 +95.07(+41.46%)
May 02, 2024 324.38 324.38 324.38 229.32 0 -100.29(-30.43%)
May 01, 2024 229.32 237.15 229.32 329.61 0 +2.61(+0.80%)
Apr 30, 2024 328.30 329.61 324.38 327.00 0 +0.00(+0.00%)
Apr 29, 2024 329.61 329.61 324.38 327.00 0 -5.22(-1.57%)
Apr 26, 2024 332.22 332.22 332.22 332.22 0 +2.61(+0.79%)
Apr 25, 2024 329.61 329.61 329.61 329.61 0 +0.00(+0.00%)
Apr 24, 2024 329.61 329.61 329.61 329.61 0 +2.61(+0.80%)
Apr 23, 2024 327.00 327.00 327.00 327.00 0 -2.61(-0.79%)
Apr 22, 2024 332.22 332.22 234.54 329.61 0 +83.31(+33.83%)
Apr 19, 2024 246.30 246.30 246.30 246.30 0 -87.23(-26.15%)
Apr 18, 2024 334.83 336.14 332.22 333.53 0 -5.23(-1.54%)
Apr 17, 2024 338.75 338.75 338.75 338.75 0 +0.00(+0.00%)
Apr 15, 2024 338.75 338.75 338.75 338.75 0 -3.92(-1.14%)
Apr 12, 2024 345.28 345.28 342.67 342.67 0 +1.31(+0.38%)
Apr 11, 2024 341.36 341.36 341.36 341.36 0 +1.31(+0.38%)
Apr 10, 2024 340.06 340.06 340.06 340.06 0 +3.92(+1.17%)
Apr 09, 2024 347.89 347.89 243.69 336.14 0 -6.53(-1.91%)
Apr 08, 2024 342.67 342.67 342.67 342.67 0 +0.00(+0.00%)
Apr 05, 2024 342.67 342.67 342.67 342.67 0 -3.92(-1.13%)
Apr 04, 2024 342.67 346.59 342.67 346.59 0 +9.14(+2.71%)
Apr 03, 2024 343.98 345.28 337.45 337.45 0 -9.14(-2.64%)
Apr 02, 2024 333.53 346.59 332.22 346.59 0 +11.75(+3.51%)
Apr 01, 2024 346.59 346.59 333.53 334.83 0 -5.22(-1.54%)
Mar 28, 2024 340.06 340.06 340.06 340.06 0 +95.07(+38.80%)
Mar 27, 2024 246.30 246.30 244.99 244.99 0 -95.07(-27.96%)
Mar 26, 2024 346.59 346.59 340.06 340.06 0 +0.00(+0.00%)
Mar 25, 2024 340.06 340.06 340.06 340.06 0 +0.00(+0.00%)
Mar 22, 2024 340.06 340.06 247.60 340.06 0 +0.00(+0.00%)
Mar 21, 2024 340.06 340.06 340.06 340.06 0 +0.00(+0.00%)
Mar 20, 2024 340.06 340.06 340.06 340.06 0 +0.00(+0.00%)
Mar 19, 2024 340.06 340.06 340.06 340.06 0 -1.31(-0.38%)
Mar 18, 2024 346.59 346.59 340.06 341.36 0 -6.53(-1.88%)
Mar 15, 2024 338.75 347.89 338.75 347.89 0 -82.01(-19.08%)
Mar 14, 2024 431.21 431.21 429.90 429.90 0 +87.23(+25.46%)
Mar 13, 2024 338.75 342.67 337.45 342.67 0 +5.22(+1.55%)
Mar 12, 2024 432.51 435.12 337.45 337.45 0 +0.00(+0.00%)
Mar 11, 2024 338.75 340.06 337.45 337.45 0 +2.61(+0.78%)
Mar 08, 2024 333.53 337.45 333.53 334.83 0 +2.61(+0.79%)
Mar 07, 2024 424.68 428.60 239.77 332.22 0 -2.61(-0.78%)
Mar 06, 2024 427.29 432.51 329.61 334.83 0 +0.00(+0.00%)
Mar 05, 2024 345.28 347.89 334.83 334.83 0 -102.90(-23.51%)
Mar 04, 2024 441.66 441.66 433.82 437.74 0 +91.15(+26.30%)
Mar 01, 2024 450.80 450.80 346.59 346.59 0 -16.98(-4.67%)
Feb 29, 2024 355.73 363.57 355.73 363.57 0 -84.62(-18.88%)
Feb 28, 2024 453.41 453.41 448.19 448.19 0 +92.45(+25.99%)
Feb 27, 2024 355.73 355.73 355.73 355.73 0 -92.45(-20.63%)
Feb 26, 2024 448.19 448.19 448.19 448.19 0 +0.00(+0.00%)
Feb 23, 2024 435.12 448.19 435.12 448.19 0 +13.06(+3.00%)
Feb 21, 2024 435.12 435.12 435.12 435.12 0 +5.22(+1.22%)
Feb 20, 2024 432.51 432.51 429.90 429.90 0 -7.84(-1.79%)
Feb 16, 2024 437.74 437.74 437.74 437.74 0 -5.22(-1.18%)
Feb 15, 2024 446.88 446.88 442.96 442.96 0 +7.84(+1.80%)
Feb 14, 2024 435.12 435.12 435.12 435.12 0 +13.06(+3.09%)
Feb 07, 2024 422.06 422.06 422.06 422.06 0 +84.62(+25.08%)
Feb 06, 2024 429.90 429.90 337.45 337.45 0 +0.00(+0.00%)
Feb 05, 2024 337.45 337.45 337.45 337.45 0 -92.45(-21.51%)
Feb 02, 2024 429.90 429.90 429.90 429.90 0 +0.00(+0.00%)
Feb 01, 2024 427.29 429.90 427.29 429.90 0 +2.61(+0.61%)
Jan 31, 2024 427.29 427.29 427.29 427.29 0 +97.68(+29.63%)
Jan 30, 2024 422.06 422.06 329.61 329.61 0 +0.00(+0.00%)
Jan 29, 2024 334.83 334.83 329.61 329.61 0 -5.23(-1.56%)
Jan 26, 2024 334.83 334.83 334.83 334.83 0 -92.45(-21.64%)
Jan 25, 2024 433.82 433.82 427.29 427.29 0 +2.61(+0.62%)
Jan 24, 2024 429.90 429.90 424.68 424.68 0 -7.84(-1.81%)
Jan 23, 2024 432.51 432.51 432.51 432.51 0 +92.45(+27.19%)
Jan 22, 2024 340.06 340.06 340.06 340.06 0 -92.45(-21.38%)
Jan 19, 2024 439.04 439.04 432.51 432.51 0 -5.22(-1.19%)
Jan 17, 2024 437.74 437.74 437.74 437.74 0 +15.67(+3.71%)
Jan 16, 2024 422.06 422.06 422.06 422.06 0 +0.00(+0.00%)
Jan 15, 2024 422.06 422.06 422.06 422.06 0 +96.37(+29.59%)
Jan 12, 2024 418.15 418.15 325.69 325.69 0 -95.07(-22.59%)
Jan 11, 2024 420.76 420.76 420.76 420.76 0 +2.61(+0.62%)
Jan 10, 2024 418.15 418.15 418.15 418.15 0 +0.00(+0.00%)
Jan 09, 2024 509.29 510.60 411.62 418.15 0 -1.31(-0.31%)
Jan 08, 2024 419.45 419.45 419.45 419.45 0 +0.00(+0.00%)
Jan 05, 2024 511.91 511.91 419.45 419.45 0 -2.61(-0.62%)
Jan 04, 2024 418.15 422.06 412.92 422.06 0 +0.00(+0.00%)
Jan 03, 2024 419.45 422.06 419.45 422.06 0 -89.84(-17.55%)
Jan 02, 2024 420.76 514.52 419.45 511.91 0 +184.91(+56.55%)
Dec 29, 2023 327.00 327.00 327.00 327.00 0 -95.07(-22.52%)
Dec 28, 2023 422.06 422.06 422.06 422.06 0 +0.00(+0.00%)
Dec 27, 2023 429.90 429.90 422.06 422.06 0 -97.68(-18.79%)
Dec 22, 2023 519.74 519.74 519.74 519.74 0 +91.15(+21.27%)
Dec 21, 2023 435.12 435.12 428.60 428.60 0 -1.31(-0.30%)
Dec 20, 2023 435.12 435.12 429.90 429.90 0 -97.68(-18.51%)
Dec 19, 2023 522.36 527.58 522.36 527.58 0 +5.22(+1.00%)
Dec 18, 2023 429.90 522.36 337.45 522.36 0 +92.45(+21.51%)
Dec 15, 2023 429.90 429.90 429.90 429.90 0 +0.00(+0.00%)
Dec 14, 2023 435.12 435.12 329.61 429.90 0 +2.61(+0.61%)
Dec 13, 2023 435.12 435.12 427.29 427.29 0 +5.22(+1.24%)
Dec 12, 2023 422.06 422.06 422.06 422.06 0 +0.00(+0.00%)
Dec 11, 2023 522.36 522.36 422.06 422.06 0 +72.86(+20.87%)
Dec 08, 2023 436.43 441.66 343.98 349.20 0 -84.62(-19.51%)
Dec 07, 2023 527.58 528.89 433.82 433.82 0 -1.31(-0.30%)
Dec 06, 2023 419.45 435.12 419.45 435.12 0 -89.84(-17.11%)
Dec 05, 2023 432.51 524.97 432.51 524.97 0 +0.00(+0.00%)
Dec 04, 2023 521.05 527.58 521.05 524.97 0 +2.61(+0.50%)
Dec 01, 2023 534.11 534.11 522.36 522.36 0 +113.35(+27.71%)
Nov 30, 2023 509.29 509.29 409.00 409.00 0 -7.84(-1.88%)
Nov 29, 2023 509.29 509.29 410.31 416.84 0 +11.75(+2.90%)
Nov 28, 2023 409.00 409.00 405.08 405.08 0 -11.75(-2.82%)
Nov 27, 2023 416.84 416.84 416.84 416.84 0 -92.45(-18.15%)
Nov 24, 2023 324.38 509.29 324.38 509.29 0 +134.25(+35.80%)
Nov 23, 2023 376.35 376.35 375.04 375.04 0 -1.31(-0.35%)
Nov 21, 2023 376.35 376.35 376.35 376.35 0 +0.00(+0.00%)
Nov 20, 2023 376.35 376.35 376.35 376.35 0 +0.00(+0.00%)
Nov 17, 2023 376.35 376.35 376.35 376.35 0 +1.31(+0.35%)
Nov 16, 2023 375.04 375.04 375.04 375.04 0 -1.31(-0.35%)
Nov 15, 2023 283.89 376.35 283.89 376.35 0 -92.45(-19.72%)
Nov 14, 2023 468.81 468.81 468.81 468.81 0 +183.60(+64.38%)
Nov 13, 2023 283.89 285.20 283.89 285.20 0 -184.91(-39.33%)
Nov 10, 2023 470.11 470.11 470.11 470.11 0 +2.61(+0.56%)
Nov 09, 2023 468.81 470.11 467.50 467.50 0 +1.31(+0.28%)
Nov 08, 2023 466.19 466.19 466.19 466.19 0 -1.31(-0.28%)
Nov 06, 2023 467.50 467.50 467.50 467.50 0 +92.46(+24.65%)
Nov 03, 2023 375.04 375.04 373.74 375.04 0 -92.46(-19.78%)
Nov 02, 2023 467.50 467.50 467.50 467.50 0 +92.46(+24.65%)
Nov 01, 2023 373.74 375.04 373.74 375.04 0 +0.00(+0.00%)
Oct 31, 2023 375.04 375.04 375.04 375.04 0 +0.00(+0.00%)
Oct 30, 2023 375.04 375.04 373.74 375.04 0 -92.46(-19.78%)
Oct 27, 2023 467.50 467.50 467.50 467.50 0 -1.31(-0.28%)
Oct 26, 2023 467.50 468.81 467.50 468.81 0 -1.31(-0.28%)
Oct 25, 2023 470.11 470.11 470.11 470.11 0 +92.45(+24.48%)
Oct 23, 2023 377.66 377.66 377.66 377.66 0 +1.31(+0.35%)
Oct 20, 2023 376.35 376.35 376.35 376.35 0 +0.00(+0.00%)
Oct 19, 2023 376.35 376.35 376.35 376.35 0 +95.07(+33.80%)
Oct 18, 2023 281.28 281.28 281.28 281.28 0 -92.45(-24.74%)
Oct 17, 2023 373.74 373.74 373.74 373.74 0 -93.76(-20.06%)
Oct 16, 2023 467.50 467.50 375.04 467.50 0 +0.00(+0.00%)
Oct 13, 2023 467.50 467.50 467.50 467.50 0 +0.00(+0.00%)
Oct 12, 2023 467.50 467.50 467.50 467.50 0 +92.46(+24.65%)
Oct 11, 2023 375.04 375.04 375.04 375.04 0 -92.46(-19.78%)
Oct 10, 2023 467.50 467.50 467.50 467.50 0 +92.46(+24.65%)
Oct 06, 2023 375.04 375.04 375.04 375.04 0 -1.31(-0.35%)
Oct 05, 2023 376.35 376.35 376.35 376.35 0 -92.45(-19.72%)
Oct 04, 2023 468.81 468.81 468.81 468.81 0 +0.00(+0.00%)
Oct 03, 2023 471.42 471.42 468.81 468.81 0 -3.92(-0.83%)
Oct 02, 2023 472.72 472.72 472.72 472.72 0 +2.61(+0.56%)
Sep 29, 2023 377.66 471.42 377.66 470.11 0 +0.00(+0.00%)
Sep 28, 2023 472.72 472.72 466.19 470.11 0 -3.92(-0.83%)
Sep 26, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Sep 25, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Sep 22, 2023 474.03 474.03 474.03 474.03 0 +92.45(+24.23%)
Sep 21, 2023 381.57 381.57 381.57 381.57 0 -92.45(-19.50%)
Sep 19, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Sep 15, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Sep 14, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Sep 11, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Sep 06, 2023 474.03 474.03 474.03 474.03 0 -92.46(-16.32%)
Sep 05, 2023 474.03 566.48 474.03 566.48 0 +0.00(+0.00%)
Aug 29, 2023 566.48 566.48 566.48 566.48 0 +92.46(+19.50%)
Aug 28, 2023 381.57 474.03 381.57 474.03 0 +0.00(+0.00%)
Aug 25, 2023 566.48 566.48 474.03 474.03 0 +0.00(+0.00%)
Aug 24, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Aug 23, 2023 474.03 566.48 474.03 474.03 0 +0.00(+0.00%)
Aug 17, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Aug 16, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Aug 15, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Aug 14, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Aug 11, 2023 474.03 474.03 381.57 474.03 0 +0.00(+0.00%)
Aug 10, 2023 474.03 474.03 474.03 474.03 0 -92.46(-16.32%)
Aug 03, 2023 566.48 566.48 566.48 566.48 0 +0.00(+0.00%)
Jul 31, 2023 566.48 566.48 566.48 566.48 0 +0.00(+0.00%)
Jul 27, 2023 566.48 566.48 566.48 566.48 0 +0.00(+0.00%)
Jul 26, 2023 566.48 566.48 566.48 566.48 0 +0.00(+0.00%)
Jul 25, 2023 474.03 566.48 474.03 566.48 0 +92.46(+19.50%)
Jul 24, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Jul 21, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Jul 20, 2023 381.57 474.03 381.57 474.03 0 +0.00(+0.00%)
Jul 19, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Jul 18, 2023 474.03 474.03 381.57 474.03 0 +0.00(+0.00%)
Jul 17, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Jul 13, 2023 474.03 474.03 474.03 474.03 0 -92.46(-16.32%)
Jul 11, 2023 566.48 566.48 566.48 566.48 0 +92.46(+19.50%)
Jul 10, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Jul 07, 2023 381.57 474.03 381.57 474.03 0 +0.00(+0.00%)
Jul 06, 2023 474.03 474.03 474.03 474.03 0 +0.00(+0.00%)
Jul 05, 2023 566.48 566.48 474.03 474.03 0 +0.00(+0.00%)
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.