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 )

9.894 -0.018 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 16, 2024 9.912 9.912 9.912 9.912 83 -0.02(-0.18%)
May 15, 2024 9.880 9.930 9.880 9.930 3,056 +0.08(+0.78%)
May 14, 2024 9.853 9.853 9.853 9.853 12 -0.01(-0.11%)
May 13, 2024 9.810 9.880 9.810 9.864 359 +0.03(+0.34%)
May 10, 2024 9.831 9.831 9.831 9.831 100 +0.00(+0.02%)
May 09, 2024 9.829 9.829 9.829 9.829 105 +0.03(+0.30%)
May 08, 2024 9.880 9.880 9.800 9.800 432 -0.07(-0.72%)
May 07, 2024 9.910 9.930 9.871 9.871 1,229 -0.02(-0.23%)
May 06, 2024 9.910 9.910 9.894 9.894 1,730 +0.04(+0.45%)
May 03, 2024 9.790 9.849 9.780 9.849 4,124 +0.10(+1.02%)
May 02, 2024 9.750 9.750 9.750 9.750 0 +0.05(+0.51%)
May 01, 2024 9.655 9.700 9.655 9.700 405 +0.05(+0.57%)
Apr 30, 2024 9.646 9.646 9.646 9.646 60 -0.08(-0.78%)
Apr 29, 2024 9.740 9.740 9.722 9.722 1,487 +0.06(+0.58%)
Apr 26, 2024 9.665 9.665 9.665 9.665 100 +0.02(+0.16%)
Apr 25, 2024 9.650 9.650 9.650 9.650 25 -0.08(-0.79%)
Apr 24, 2024 9.727 9.727 9.727 9.727 4 +0.01(+0.11%)
Apr 23, 2024 9.670 9.716 9.670 9.716 578 +0.10(+1.04%)
Apr 22, 2024 9.616 9.616 9.616 9.616 2 +0.03(+0.27%)
Apr 19, 2024 9.590 9.590 9.590 9.590 2,401 +0.07(+0.69%)
Apr 18, 2024 9.524 9.524 9.524 9.524 33 -0.04(-0.45%)
Apr 17, 2024 9.568 9.568 9.568 9.568 45 +0.03(+0.31%)
Apr 16, 2024 9.538 9.538 9.538 9.538 224 +0.00(+0.01%)
Apr 15, 2024 9.537 9.537 9.537 9.537 3 -0.13(-1.38%)
Apr 12, 2024 9.670 9.670 9.670 9.670 100 -0.04(-0.41%)
Apr 11, 2024 9.750 9.750 9.710 9.710 229 -0.05(-0.52%)
Apr 10, 2024 9.761 9.761 9.761 9.761 51 -0.16(-1.61%)
Apr 09, 2024 9.920 9.920 9.920 9.920 309 +0.00(+0.00%)
Apr 08, 2024 9.910 9.920 9.910 9.920 336 +0.02(+0.20%)
Apr 05, 2024 9.900 9.900 9.900 9.900 100 +0.00(+0.05%)
Apr 04, 2024 9.895 9.895 9.895 9.895 42 +0.01(+0.10%)
Apr 03, 2024 9.910 9.910 9.885 9.885 4,125 +0.02(+0.24%)
Apr 02, 2024 9.860 9.950 9.860 9.862 491 -0.06(-0.63%)
Apr 01, 2024 9.896 9.970 9.870 9.925 673 +0.01(+0.13%)
Mar 28, 2024 9.930 10.00 9.912 9.912 200 -0.06(-0.57%)
Mar 27, 2024 9.969 9.969 9.969 9.969 57 -0.11(-1.05%)
Mar 26, 2024 10.07 10.07 10.07 10.07 92 +0.00(+0.05%)
Mar 25, 2024 10.07 10.07 10.07 10.07 30 -0.05(-0.50%)
Mar 22, 2024 10.14 10.15 10.07 10.12 5,300 -0.03(-0.34%)
Mar 21, 2024 10.13 10.15 10.13 10.15 306 +0.06(+0.59%)
Mar 20, 2024 10.05 10.10 10.04 10.10 326 +0.03(+0.25%)
Mar 19, 2024 10.01 10.07 10.01 10.07 200 +0.05(+0.52%)
Mar 18, 2024 10.04 10.07 9.950 10.02 10,353 +0.04(+0.37%)
Mar 15, 2024 9.981 9.981 9.981 9.981 256 -0.00(-0.04%)
Mar 14, 2024 9.985 9.985 9.985 9.985 221 -0.05(-0.50%)
Mar 13, 2024 10.04 10.04 10.04 10.04 48 +0.04(+0.40%)
Mar 12, 2024 9.995 9.995 9.995 9.995 18 +0.00(+0.00%)
Mar 11, 2024 10.00 10.00 9.995 9.995 465 -0.01(-0.09%)
Mar 08, 2024 10.00 10.00 10.00 10.00 100 +0.02(+0.19%)
Mar 07, 2024 9.985 9.985 9.985 9.985 17 +0.03(+0.35%)
Mar 06, 2024 9.950 9.950 9.950 9.950 77 +0.03(+0.33%)
Mar 05, 2024 9.917 9.917 9.917 9.917 12 -0.00(-0.02%)
Mar 04, 2024 9.920 9.920 9.920 9.920 5 -0.03(-0.34%)
Mar 01, 2024 9.953 9.953 9.953 9.953 100 -0.03(-0.25%)
Feb 29, 2024 9.500 10.02 9.500 9.979 2,359 +0.06(+0.58%)
Feb 28, 2024 9.910 9.921 9.910 9.921 814 +0.02(+0.22%)
Feb 27, 2024 9.890 9.900 9.880 9.900 1,225 -0.04(-0.40%)
Feb 26, 2024 9.940 9.940 9.940 9.940 64 -0.00(-0.00%)
Feb 23, 2024 9.940 9.940 9.940 9.940 493 +0.05(+0.46%)
Feb 22, 2024 9.900 9.900 9.830 9.895 661 +0.06(+0.57%)
Feb 21, 2024 9.839 9.839 9.839 9.839 13 -0.01(-0.11%)
Feb 20, 2024 9.850 9.850 9.850 9.850 312 +0.02(+0.15%)
Feb 16, 2024 9.835 9.835 9.835 9.835 146 -0.04(-0.36%)
Feb 15, 2024 9.850 9.870 9.850 9.870 3,520 +0.08(+0.82%)
Feb 14, 2024 9.900 9.900 9.760 9.790 7,935 +0.00(+0.02%)
Feb 13, 2024 9.790 9.800 9.788 9.788 500 -0.12(-1.19%)
Feb 12, 2024 9.906 9.906 9.906 9.906 0 +0.02(+0.22%)
Feb 09, 2024 9.884 9.884 9.884 9.884 100 +0.08(+0.82%)
Feb 08, 2024 9.793 9.804 9.793 9.804 129 -0.00(-0.01%)
Feb 07, 2024 9.805 9.805 9.805 9.805 6 +0.01(+0.14%)
Feb 06, 2024 9.791 9.791 9.791 9.791 82 -0.00(-0.04%)
Feb 05, 2024 9.820 9.820 9.780 9.795 3,872 -0.09(-0.96%)
Feb 02, 2024 9.890 9.900 9.890 9.890 487 +0.01(+0.10%)
Feb 01, 2024 9.830 9.880 9.800 9.880 2,998 -0.01(-0.10%)
Jan 31, 2024 9.925 9.925 9.890 9.890 251 -0.08(-0.80%)
Jan 30, 2024 9.973 9.973 9.970 9.970 389 +0.04(+0.38%)
Jan 29, 2024 9.870 9.932 9.860 9.932 4,359 -0.01(-0.08%)
Jan 26, 2024 9.860 9.940 9.820 9.940 1,021 +0.06(+0.61%)
Jan 25, 2024 9.862 9.920 9.862 9.880 5,008 +0.09(+0.95%)
Jan 24, 2024 9.787 9.787 9.787 9.787 1 +0.02(+0.23%)
Jan 23, 2024 9.786 9.786 9.765 9.765 296 +0.01(+0.06%)
Jan 22, 2024 9.580 9.770 9.580 9.760 7,230 +0.06(+0.67%)
Jan 19, 2024 9.695 9.695 9.695 9.695 100 +0.05(+0.56%)
Jan 18, 2024 9.710 9.720 9.641 9.641 3,438 -0.02(-0.25%)
Jan 17, 2024 9.665 9.665 9.665 9.665 224 -0.07(-0.77%)
Jan 16, 2024 9.640 9.740 9.640 9.740 876 +0.06(+0.62%)
Jan 12, 2024 9.870 9.870 9.680 9.680 5,007 -0.06(-0.62%)
Jan 11, 2024 9.750 9.750 9.730 9.740 1,710 +0.01(+0.10%)
Jan 10, 2024 9.700 9.740 9.630 9.730 258,596 +0.07(+0.71%)
Jan 09, 2024 9.700 9.700 9.661 9.661 6,396 -0.03(-0.30%)
Jan 08, 2024 9.640 9.690 9.640 9.690 5,357 +0.10(+1.10%)
Jan 05, 2024 9.560 9.636 9.560 9.585 241,232 +0.02(+0.22%)
Jan 04, 2024 9.564 9.564 9.564 9.564 15 +0.01(+0.09%)
Jan 03, 2024 9.555 9.555 9.555 9.555 286 +0.20(+2.08%)
Jan 02, 2024 9.550 9.550 8.470 9.360 2,152 -0.19(-1.99%)
Dec 29, 2023 10.55 10.55 9.550 9.550 1,650 -0.05(-0.47%)
Dec 28, 2023 9.520 9.595 9.500 9.595 33,254 -0.02(-0.24%)
Dec 27, 2023 9.640 9.650 9.590 9.618 2,188 +0.02(+0.22%)
Dec 26, 2023 9.597 9.597 9.597 9.597 89 +0.02(+0.18%)
Dec 22, 2023 9.580 9.580 9.580 9.580 0 -0.10(-1.02%)
Dec 21, 2023 9.680 9.680 9.678 9.678 353 +0.01(+0.06%)
Dec 20, 2023 9.710 9.740 9.673 9.673 2,090 +0.02(+0.18%)
Dec 19, 2023 9.600 9.656 9.600 9.656 1,248 +0.05(+0.52%)
Dec 18, 2023 9.605 9.605 9.605 9.605 64 -0.05(-0.50%)
Dec 15, 2023 9.653 9.653 9.653 9.653 100 -0.04(-0.38%)
Dec 14, 2023 9.590 9.690 9.590 9.690 479 +0.13(+1.37%)
Dec 13, 2023 9.559 9.559 9.559 9.559 2 +0.10(+1.10%)
Dec 12, 2023 9.460 9.460 9.455 9.455 706 +0.00(+0.02%)
Dec 11, 2023 9.400 9.453 9.400 9.453 119 -0.02(-0.23%)
Dec 08, 2023 9.475 9.475 9.475 9.475 100 -0.02(-0.26%)
Dec 07, 2023 9.500 9.500 9.500 9.500 88 +0.01(+0.16%)
Dec 06, 2023 9.485 9.485 9.485 9.485 56 -0.01(-0.08%)
Dec 05, 2023 9.492 9.492 9.492 9.492 299 -0.01(-0.08%)
Dec 04, 2023 9.500 9.500 9.500 9.500 3 -0.03(-0.32%)
Dec 01, 2023 9.450 9.530 9.450 9.530 1,257 +0.10(+1.11%)
Nov 30, 2023 9.380 9.425 9.380 9.425 611 +0.03(+0.27%)
Nov 29, 2023 9.260 9.430 9.260 9.399 787 +0.09(+0.96%)
Nov 28, 2023 9.310 9.310 9.310 9.310 4 +0.04(+0.38%)
Nov 27, 2023 9.275 9.275 9.275 9.275 111 +0.04(+0.49%)
Nov 24, 2023 9.230 9.230 9.230 9.230 100 -0.02(-0.22%)
Nov 22, 2023 9.230 9.250 9.225 9.250 1,073 -0.06(-0.62%)
Nov 21, 2023 9.380 9.740 9.308 9.308 3,098 +0.05(+0.50%)
Nov 20, 2023 9.262 9.262 9.262 9.262 4 +0.01(+0.13%)
Nov 17, 2023 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Nov 16, 2023 9.210 9.250 9.210 9.250 391 +0.01(+0.11%)
Nov 15, 2023 9.259 9.259 9.240 9.240 449 +0.01(+0.11%)
Nov 14, 2023 9.200 9.230 9.200 9.230 488 +0.14(+1.52%)
Nov 13, 2023 9.092 9.092 9.092 9.092 4 +0.01(+0.15%)
Nov 10, 2023 9.078 9.078 9.078 9.078 100 +0.06(+0.64%)
Nov 09, 2023 9.010 9.020 8.980 9.020 335 -0.11(-1.15%)
Nov 08, 2023 9.110 9.170 9.110 9.125 1,473 +0.03(+0.27%)
Nov 07, 2023 9.100 9.100 9.100 9.100 11 -0.03(-0.31%)
Nov 06, 2023 9.128 9.128 9.128 9.128 128 -0.02(-0.18%)
Nov 03, 2023 9.110 9.145 9.110 9.145 1,173 +0.13(+1.42%)
Nov 02, 2023 8.950 9.017 8.950 9.017 15,088 +0.22(+2.46%)
Nov 01, 2023 8.750 8.800 8.750 8.800 565 +0.17(+2.02%)
Oct 31, 2023 8.626 8.626 8.626 8.626 37 +0.06(+0.65%)
Oct 30, 2023 8.570 8.570 8.570 8.570 5 +0.05(+0.53%)
Oct 27, 2023 8.450 8.760 8.450 8.525 659 -0.01(-0.06%)
Oct 26, 2023 8.540 8.710 8.530 8.530 2,411 -0.11(-1.22%)
Oct 25, 2023 8.635 8.635 8.635 8.635 7 -0.10(-1.14%)
Oct 24, 2023 8.735 8.735 8.735 8.735 2 +0.09(+1.04%)
Oct 23, 2023 8.590 8.665 8.590 8.645 1,566 +0.01(+0.12%)
Oct 20, 2023 8.635 8.635 8.635 8.635 100 +0.03(+0.33%)
Oct 19, 2023 8.705 8.705 8.607 8.607 342 -0.07(-0.80%)
Oct 18, 2023 8.640 8.676 8.640 8.676 688 -0.06(-0.73%)
Oct 17, 2023 8.740 8.740 8.740 8.740 117 -0.06(-0.74%)
Oct 16, 2023 8.805 8.805 8.805 8.805 37 +0.03(+0.37%)
Oct 13, 2023 8.773 8.773 8.773 8.773 100 -0.01(-0.08%)
Oct 12, 2023 8.850 8.850 8.780 8.780 2,515 -0.13(-1.46%)
Oct 11, 2023 8.910 8.910 8.870 8.910 1,992 +0.07(+0.79%)
Oct 10, 2023 8.840 8.840 8.840 8.840 1,046 +0.06(+0.68%)
Oct 09, 2023 8.850 8.850 8.780 8.780 1,442 +0.01(+0.07%)
Oct 06, 2023 8.700 8.774 8.700 8.774 1,679 +0.04(+0.50%)
Oct 05, 2023 8.720 8.740 8.715 8.730 4,784 -0.08(-0.91%)
Oct 04, 2023 8.790 8.810 8.770 8.810 1,102 +0.02(+0.28%)
Oct 03, 2023 8.751 8.830 8.750 8.786 23,728 -0.20(-2.22%)
Oct 02, 2023 8.985 8.985 8.985 8.985 69 -0.11(-1.22%)
Sep 29, 2023 9.097 9.097 9.097 9.097 209 +0.03(+0.35%)
Sep 28, 2023 9.250 9.250 9.050 9.065 910 +0.05(+0.50%)
Sep 27, 2023 9.020 9.020 9.020 9.020 2 -0.00(-0.00%)
Sep 26, 2023 9.100 9.100 9.020 9.020 124 -0.22(-2.43%)
Sep 25, 2023 9.200 9.245 9.212 9.245 5,297 -0.06(-0.59%)
Sep 22, 2023 9.300 9.300 9.300 9.300 5,008 +0.05(+0.54%)
Sep 21, 2023 9.250 9.250 9.250 9.250 27 -0.12(-1.30%)
Sep 20, 2023 9.360 9.372 9.360 9.372 326 +0.00(+0.03%)
Sep 19, 2023 9.370 9.370 9.370 9.370 26 +0.01(+0.16%)
Sep 18, 2023 9.310 9.355 9.310 9.355 748 +0.04(+0.43%)
Sep 15, 2023 9.315 9.315 9.315 9.315 100 -0.02(-0.16%)
Sep 14, 2023 9.330 9.330 9.330 9.330 23 +0.04(+0.43%)
Sep 13, 2023 9.240 9.290 9.240 9.290 1,009 +0.02(+0.27%)
Sep 12, 2023 9.265 9.265 9.265 9.265 42 -0.01(-0.11%)
Sep 11, 2023 9.275 9.275 9.275 9.275 59 -0.01(-0.07%)
Sep 08, 2023 9.340 9.340 9.281 9.281 153 +0.02(+0.17%)
Sep 07, 2023 9.200 9.275 9.190 9.265 7,705 -0.01(-0.07%)
Sep 06, 2023 9.220 9.271 9.220 9.271 2,227 +0.01(+0.13%)
Sep 05, 2023 9.259 9.259 9.259 9.259 27,346 -0.06(-0.66%)
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.