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 31, 2023 9.011 9.011 9.011 9.011 25 +0.02(+0.23%)
May 30, 2023 8.920 8.990 8.900 8.990 2,593 +0.06(+0.67%)
May 26, 2023 8.930 8.930 8.930 8.930 0 +0.05(+0.57%)
May 25, 2023 8.880 8.880 8.880 8.880 44 -0.00(-0.05%)
May 24, 2023 8.800 8.920 8.800 8.885 476 -0.00(-0.00%)
May 23, 2023 8.890 8.960 8.870 8.885 3,029 +0.00(+0.06%)
May 22, 2023 8.880 8.880 8.880 8.880 3 +0.06(+0.62%)
May 19, 2023 8.813 8.825 8.813 8.825 911 +0.00(+0.05%)
May 18, 2023 8.780 8.820 8.770 8.820 3,707 +0.02(+0.23%)
May 17, 2023 8.730 8.850 8.730 8.800 446 +0.18(+2.11%)
May 16, 2023 8.618 8.618 8.618 8.618 74 -0.07(-0.77%)
May 15, 2023 8.650 8.685 8.640 8.685 4,195 +0.07(+0.81%)
May 12, 2023 8.615 8.615 8.615 8.615 100 +0.02(+0.17%)
May 11, 2023 8.600 8.600 8.600 8.600 5 -0.08(-0.87%)
May 10, 2023 8.720 8.740 8.676 8.676 532 +0.06(+0.70%)
May 09, 2023 8.600 8.616 8.600 8.616 142 -0.05(-0.57%)
May 08, 2023 8.590 8.680 8.590 8.665 1,773 +0.04(+0.46%)
May 05, 2023 8.680 8.680 8.625 8.625 365 +0.20(+2.33%)
May 04, 2023 8.429 8.429 8.429 8.429 8 -0.37(-4.25%)
May 03, 2023 8.950 8.950 8.803 8.803 157 -0.13(-1.42%)
May 02, 2023 9.100 9.100 8.930 8.930 347 -0.21(-2.30%)
May 01, 2023 9.120 9.140 9.120 9.140 1,161 -0.03(-0.38%)
Apr 28, 2023 9.183 9.183 9.120 9.175 882 +0.04(+0.41%)
Apr 27, 2023 9.060 9.140 9.060 9.137 2,287 +0.06(+0.63%)
Apr 26, 2023 9.100 9.100 9.060 9.079 484 -0.00(-0.01%)
Apr 25, 2023 9.107 9.110 9.080 9.080 5,883 -0.10(-1.04%)
Apr 24, 2023 9.160 9.220 9.160 9.175 778 +0.01(+0.16%)
Apr 21, 2023 9.137 9.200 9.060 9.161 8,101 +0.03(+0.38%)
Apr 20, 2023 9.140 9.140 9.126 9.126 681 -0.02(-0.21%)
Apr 19, 2023 9.170 9.190 9.115 9.145 5,025 +0.02(+0.23%)
Apr 18, 2023 9.160 9.160 9.109 9.124 3,685 -0.07(-0.72%)
Apr 17, 2023 9.080 9.190 9.050 9.190 17,930 +0.09(+0.97%)
Apr 14, 2023 9.020 9.110 9.010 9.102 1,616 -0.00(-0.03%)
Apr 13, 2023 9.075 9.180 9.075 9.104 2,706 +0.07(+0.82%)
Apr 12, 2023 9.040 9.100 8.140 9.030 2,912 -0.03(-0.28%)
Apr 11, 2023 9.070 9.080 9.010 9.055 1,451 +0.07(+0.74%)
Apr 10, 2023 9.050 9.050 8.930 8.989 645 -0.01(-0.15%)
Apr 06, 2023 8.965 9.002 8.910 9.002 2,815 +0.03(+0.30%)
Apr 05, 2023 8.880 8.982 8.880 8.975 509 +0.02(+0.18%)
Apr 04, 2023 8.958 8.958 8.958 8.958 3 -0.08(-0.90%)
Apr 03, 2023 9.012 9.070 8.960 9.040 7,200 +0.07(+0.82%)
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%)
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.