Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Innovative Industrial Properties (NY: IIPR )

129.19 -2.68 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 124.04 125.45 119.31 119.38 344,778 -5.11(-4.11%)
Apr 28, 2022 124.01 125.50 119.49 124.50 397,486 +2.28(+1.86%)
Apr 27, 2022 120.55 124.63 120.55 122.22 382,533 +0.46(+0.38%)
Apr 26, 2022 128.74 129.13 120.86 121.75 471,051 -7.71(-5.96%)
Apr 25, 2022 127.98 129.91 125.98 129.47 381,468 +1.49(+1.16%)
Apr 22, 2022 130.68 131.91 127.63 127.98 359,410 -3.09(-2.36%)
Apr 21, 2022 136.66 137.47 130.37 131.07 467,236 -4.41(-3.25%)
Apr 20, 2022 136.55 138.93 134.10 135.48 423,528 -0.20(-0.15%)
Apr 19, 2022 135.01 139.97 135.00 135.67 455,230 +1.01(+0.75%)
Apr 18, 2022 140.36 141.34 134.49 134.67 781,402 -5.43(-3.88%)
Apr 14, 2022 147.66 150.71 139.48 140.10 1,495,302 -11.36(-7.50%)
Apr 13, 2022 154.94 156.76 150.78 151.46 351,389 -2.73(-1.77%)
Apr 12, 2022 153.82 156.63 152.88 154.19 312,643 +1.19(+0.78%)
Apr 11, 2022 153.78 154.92 151.72 153.00 314,082 -3.06(-1.96%)
Apr 08, 2022 159.03 161.17 155.96 156.07 275,666 -2.96(-1.86%)
Apr 07, 2022 159.24 161.47 155.64 159.02 368,512 -1.55(-0.97%)
Apr 06, 2022 164.11 164.13 158.94 160.58 798,680 -5.52(-3.33%)
Apr 05, 2022 169.26 171.29 164.59 166.10 592,064 -3.36(-1.98%)
Apr 04, 2022 165.21 172.24 163.92 169.46 1,183,147 +4.25(+2.57%)
Apr 01, 2022 160.18 165.31 159.06 165.21 1,720,117 -4.38(-2.59%)
Mar 31, 2022 168.37 173.19 168.20 169.59 289,001 +0.35(+0.21%)
Mar 30, 2022 171.30 172.15 167.56 169.24 214,988 -2.79(-1.62%)
Mar 29, 2022 168.61 172.91 167.87 172.03 308,363 +5.77(+3.47%)
Mar 28, 2022 162.80 167.25 162.51 166.26 169,809 +4.14(+2.56%)
Mar 25, 2022 165.11 165.44 160.38 162.11 219,596 -1.75(-1.07%)
Mar 24, 2022 161.88 164.02 159.65 163.87 174,567 +3.13(+1.95%)
Mar 23, 2022 166.25 166.38 158.81 160.74 182,112 -5.92(-3.55%)
Mar 22, 2022 162.93 167.25 162.93 166.66 223,878 +4.67(+2.88%)
Mar 21, 2022 166.92 168.47 160.93 161.99 213,461 -5.49(-3.28%)
Mar 18, 2022 164.77 168.03 163.76 167.48 848,651 +4.06(+2.48%)
Mar 17, 2022 157.04 164.05 157.04 163.42 299,710 +5.26(+3.32%)
Mar 16, 2022 153.12 159.07 152.29 158.17 301,923 +6.27(+4.13%)
Mar 15, 2022 151.48 154.31 148.46 151.90 191,857 +1.64(+1.09%)
Mar 14, 2022 153.06 156.54 148.44 150.26 282,984 -2.78(-1.82%)
Mar 11, 2022 156.47 157.60 151.71 153.04 175,225 -1.96(-1.26%)
Mar 10, 2022 149.97 155.63 149.97 155.00 120,959 +1.69(+1.10%)
Mar 09, 2022 152.83 156.39 152.41 153.31 185,729 +3.73(+2.50%)
Mar 08, 2022 148.20 153.09 147.09 149.58 211,978 +1.14(+0.77%)
Mar 07, 2022 150.16 154.71 148.24 148.44 342,861 -0.97(-0.65%)
Mar 04, 2022 151.93 153.16 147.15 149.41 197,605 -4.09(-2.67%)
Mar 03, 2022 158.19 158.19 151.57 153.51 223,649 -2.28(-1.46%)
Mar 02, 2022 152.18 157.39 151.87 155.78 174,714 +4.31(+2.84%)
Mar 01, 2022 154.42 156.39 149.93 151.48 215,270 -2.83(-1.84%)
Feb 28, 2022 154.24 157.25 149.43 154.31 302,640 -1.68(-1.08%)
Feb 25, 2022 148.10 156.44 150.13 155.99 255,865 +5.99(+4.00%)
Feb 24, 2022 138.66 151.29 138.38 150.00 344,615 +4.63(+3.18%)
Feb 23, 2022 149.02 151.28 145.30 145.37 263,428 -2.81(-1.90%)
Feb 22, 2022 147.47 151.49 145.75 148.18 208,184 -1.74(-1.16%)
Feb 18, 2022 149.92 0 -3.03(-1.98%)
Feb 17, 2022 157.21 157.41 152.46 152.95 148,110 -5.40(-3.41%)
Feb 16, 2022 158.40 159.75 155.82 158.35 125,050 -0.06(-0.04%)
Feb 15, 2022 156.38 159.13 155.60 158.40 118,458 +3.64(+2.35%)
Feb 14, 2022 153.63 157.62 153.07 154.77 191,219 +0.12(+0.08%)
Feb 11, 2022 158.29 160.47 152.97 154.65 258,946 -2.09(-1.33%)
Feb 10, 2022 156.60 162.69 155.04 156.73 284,011 -3.27(-2.04%)
Feb 09, 2022 155.57 160.15 155.57 160.00 225,111 +7.44(+4.87%)
Feb 08, 2022 152.20 153.93 151.48 152.57 247,191 +0.09(+0.06%)
Feb 07, 2022 157.21 158.00 149.86 152.48 367,203 -5.31(-3.36%)
Feb 04, 2022 156.23 160.40 154.76 157.78 224,528 +0.24(+0.15%)
Feb 03, 2022 158.85 157.25 157.54 139,111 -4.23(-2.62%)
Feb 02, 2022 166.46 167.65 160.46 161.78 237,181 -0.52(-0.32%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.