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 (%)
Sep 30, 2024 134.13 135.80 133.50 134.60 149,934 +0.68(+0.51%)
Sep 27, 2024 134.59 135.97 133.69 133.92 209,571 +0.33(+0.25%)
Sep 26, 2024 134.03 134.64 132.97 133.59 205,653 +1.55(+1.17%)
Sep 25, 2024 133.81 134.32 131.12 132.04 169,702 -1.96(-1.46%)
Sep 24, 2024 134.87 136.41 134.00 134.00 139,807 -0.87(-0.64%)
Sep 23, 2024 133.91 135.78 133.91 134.87 136,422 +1.84(+1.39%)
Sep 20, 2024 133.11 134.17 132.34 133.02 569,176 -0.76(-0.57%)
Sep 19, 2024 135.48 136.07 133.51 133.78 223,736 +0.87(+0.65%)
Sep 18, 2024 131.39 135.55 131.29 132.91 172,500 +1.14(+0.87%)
Sep 17, 2024 131.98 132.72 130.49 131.77 212,428 +0.80(+0.61%)
Sep 16, 2024 127.94 131.05 127.94 130.97 279,198 +3.62(+2.84%)
Sep 13, 2024 126.21 127.64 126.21 127.35 188,634 +2.21(+1.76%)
Sep 12, 2024 123.83 125.15 123.00 125.14 116,625 +1.35(+1.09%)
Sep 11, 2024 122.25 123.80 120.07 123.79 141,356 +0.71(+0.58%)
Sep 10, 2024 121.26 123.18 121.02 123.08 142,587 +2.11(+1.74%)
Sep 09, 2024 118.89 121.21 118.89 120.97 124,299 +1.99(+1.67%)
Sep 06, 2024 120.05 120.69 117.83 118.98 127,803 -1.08(-0.90%)
Sep 05, 2024 120.57 121.34 119.05 120.07 143,463 +0.19(+0.16%)
Sep 04, 2024 120.83 122.51 119.60 119.88 101,144 -0.93(-0.77%)
Sep 03, 2024 121.61 122.51 119.63 120.81 158,042 -1.73(-1.42%)
Aug 30, 2024 122.27 123.47 119.89 122.54 154,272 +0.55(+0.45%)
Aug 29, 2024 122.97 122.97 120.80 121.99 130,593 +0.03(+0.02%)
Aug 28, 2024 120.84 123.59 120.84 121.96 87,183 +0.40(+0.33%)
Aug 27, 2024 123.25 123.51 121.20 121.56 175,321 -2.97(-2.38%)
Aug 26, 2024 123.45 125.58 122.86 124.52 189,854 +1.80(+1.47%)
Aug 23, 2024 119.92 123.34 119.37 122.72 205,137 +3.52(+2.95%)
Aug 22, 2024 120.31 120.54 118.67 119.20 87,521 -1.43(-1.19%)
Aug 21, 2024 118.06 120.73 118.06 120.63 209,052 +2.76(+2.34%)
Aug 20, 2024 117.96 118.87 117.02 117.87 135,647 -0.01(-0.01%)
Aug 19, 2024 116.24 118.98 116.02 117.88 122,840 +1.40(+1.20%)
Aug 16, 2024 116.09 117.48 115.41 116.48 160,935 +0.13(+0.11%)
Aug 15, 2024 116.49 118.19 115.79 116.35 124,752 +1.44(+1.25%)
Aug 14, 2024 115.86 116.31 113.90 114.91 105,879 -0.70(-0.61%)
Aug 13, 2024 114.06 115.98 113.09 115.61 114,287 +2.76(+2.45%)
Aug 12, 2024 114.18 114.74 112.17 112.85 138,996 -1.28(-1.12%)
Aug 09, 2024 113.72 114.28 112.53 114.13 143,219 +0.82(+0.72%)
Aug 08, 2024 112.33 114.70 110.43 113.31 196,583 +1.99(+1.79%)
Aug 07, 2024 114.31 114.38 110.64 111.32 189,442 -1.68(-1.48%)
Aug 06, 2024 112.44 115.86 112.44 113.00 225,507 +1.42(+1.27%)
Aug 05, 2024 106.02 112.91 105.50 111.58 443,927 -4.49(-3.87%)
Aug 02, 2024 116.53 117.29 114.11 116.06 280,835 -3.78(-3.15%)
Aug 01, 2024 121.28 123.18 118.02 119.84 208,078 -1.25(-1.03%)
Jul 31, 2024 122.18 123.69 120.29 121.09 233,303 -0.74(-0.61%)
Jul 30, 2024 121.79 122.39 120.68 121.83 135,838 +0.04(+0.03%)
Jul 29, 2024 121.75 122.56 120.22 121.79 121,379 +0.58(+0.48%)
Jul 26, 2024 120.79 121.52 119.24 121.21 145,144 +2.16(+1.81%)
Jul 25, 2024 118.11 121.10 117.94 119.05 175,104 +1.21(+1.03%)
Jul 24, 2024 119.09 121.68 117.27 117.84 181,679 -2.53(-2.11%)
Jul 23, 2024 119.60 122.27 119.05 120.37 193,696 +0.44(+0.37%)
Jul 22, 2024 117.33 120.37 116.46 119.93 154,443 +3.30(+2.83%)
Jul 19, 2024 116.35 117.20 115.30 116.62 130,991 +0.46(+0.40%)
Jul 18, 2024 118.96 120.89 115.08 116.16 221,313 -2.33(-1.96%)
Jul 17, 2024 119.57 122.07 118.03 118.49 212,388 -1.51(-1.26%)
Jul 16, 2024 118.01 120.12 117.00 120.00 298,531 +3.03(+2.59%)
Jul 15, 2024 115.36 117.89 114.74 116.97 227,756 +2.51(+2.20%)
Jul 12, 2024 114.17 116.83 113.80 114.46 287,495 +1.32(+1.17%)
Jul 11, 2024 110.43 113.88 110.31 113.14 286,124 +5.12(+4.74%)
Jul 10, 2024 106.88 108.03 106.49 108.02 115,682 +1.55(+1.45%)
Jul 09, 2024 107.44 107.85 106.40 106.47 112,404 -1.18(-1.10%)
Jul 08, 2024 107.50 108.69 107.25 107.65 105,067 +0.43(+0.40%)
Jul 05, 2024 106.58 107.87 106.58 107.22 124,633 +0.01(+0.01%)
Jul 03, 2024 106.49 107.72 106.08 107.21 69,068 +1.15(+1.09%)
Jul 02, 2024 106.45 107.18 105.79 106.06 130,756 -0.19(-0.18%)
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.