Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Industrial Properties (NY: IIPR )

107.89 +2.36 (+2.24%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 2, 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 (%)
Apr 29, 2022 128.01 129.46 123.13 123.21 334,084 -5.27(-4.10%)
Apr 28, 2022 127.98 129.52 123.32 128.48 385,156 +2.35(+1.86%)
Apr 27, 2022 124.41 128.62 124.41 126.13 370,667 +0.48(+0.38%)
Apr 26, 2022 132.86 133.26 124.73 125.65 456,440 -7.96(-5.96%)
Apr 25, 2022 132.08 134.07 130.01 133.61 369,636 +1.53(+1.16%)
Apr 22, 2022 134.86 136.13 131.72 132.08 348,262 -3.19(-2.36%)
Apr 21, 2022 141.03 141.88 134.54 135.26 452,743 -4.55(-3.25%)
Apr 20, 2022 140.92 143.38 138.39 139.81 410,390 -0.21(-0.15%)
Apr 19, 2022 139.34 144.45 139.32 140.02 441,110 +1.04(+0.75%)
Apr 18, 2022 144.86 145.86 138.79 138.98 757,164 -5.61(-3.88%)
Apr 14, 2022 152.38 155.53 143.95 144.59 1,448,920 -11.72(-7.50%)
Apr 13, 2022 159.90 161.78 155.60 156.31 340,489 -2.82(-1.77%)
Apr 12, 2022 158.75 161.64 157.77 159.13 302,945 +1.23(+0.78%)
Apr 11, 2022 158.70 159.88 156.57 157.90 304,340 -3.16(-1.96%)
Apr 08, 2022 164.12 166.33 160.95 161.06 267,115 -3.05(-1.86%)
Apr 07, 2022 164.34 166.64 160.62 164.12 357,081 -1.60(-0.97%)
Apr 06, 2022 169.36 169.38 164.03 165.72 773,906 -5.70(-3.33%)
Apr 05, 2022 174.68 176.78 169.86 171.42 573,699 -3.47(-1.98%)
Apr 04, 2022 170.50 177.75 169.17 174.89 1,146,447 +4.39(+2.57%)
Apr 01, 2022 165.31 170.60 164.15 170.50 1,666,761 -4.52(-2.59%)
Mar 31, 2022 173.76 178.73 173.58 175.02 280,036 +0.37(+0.21%)
Mar 30, 2022 176.79 177.66 172.93 174.66 208,319 -2.88(-1.62%)
Mar 29, 2022 174.00 178.44 173.24 177.54 298,798 +5.96(+3.47%)
Mar 28, 2022 168.01 172.61 167.72 171.58 164,542 +4.28(+2.56%)
Mar 25, 2022 170.40 170.73 165.52 167.30 212,784 -1.81(-1.07%)
Mar 24, 2022 167.06 169.27 164.76 169.11 169,152 +3.23(+1.95%)
Mar 23, 2022 171.57 171.70 163.89 165.88 176,464 -6.11(-3.55%)
Mar 22, 2022 168.15 172.60 168.15 171.99 216,933 +4.82(+2.88%)
Mar 21, 2022 172.26 173.86 166.09 167.18 206,840 -5.67(-3.28%)
Mar 18, 2022 170.04 173.41 169.00 172.85 822,327 +4.19(+2.48%)
Mar 17, 2022 162.06 169.30 162.06 168.66 290,413 +5.43(+3.32%)
Mar 16, 2022 158.02 164.17 157.16 163.23 292,558 +6.47(+4.13%)
Mar 15, 2022 156.33 159.25 153.22 156.76 185,906 +1.69(+1.09%)
Mar 14, 2022 157.96 161.55 153.19 155.07 274,206 -2.87(-1.82%)
Mar 11, 2022 161.48 162.64 156.56 157.94 169,790 -2.02(-1.26%)
Mar 10, 2022 154.77 160.61 154.77 159.96 117,207 +1.74(+1.10%)
Mar 09, 2022 157.72 161.40 157.29 158.22 179,968 +3.85(+2.50%)
Mar 08, 2022 152.95 157.99 151.79 154.37 205,403 +1.18(+0.77%)
Mar 07, 2022 154.97 159.66 152.99 153.19 332,226 -1.01(-0.65%)
Mar 04, 2022 156.79 158.06 151.86 154.20 191,475 -4.22(-2.67%)
Mar 03, 2022 163.25 163.25 156.43 158.42 216,712 -2.35(-1.46%)
Mar 02, 2022 157.05 162.43 156.74 160.77 169,294 +4.44(+2.84%)
Mar 01, 2022 159.36 161.40 154.73 156.33 208,592 -2.92(-1.84%)
Feb 28, 2022 159.18 162.28 154.21 159.25 293,252 -1.73(-1.08%)
Feb 25, 2022 152.84 161.45 154.94 160.98 247,928 +6.19(+4.00%)
Feb 24, 2022 143.09 156.13 142.81 154.80 333,925 +4.77(+3.18%)
Feb 23, 2022 153.79 156.13 149.96 150.02 255,257 -2.90(-1.90%)
Feb 22, 2022 152.19 156.34 150.42 152.92 201,726 -1.80(-1.16%)
Feb 18, 2022 154.72 0 -3.13(-1.98%)
Feb 17, 2022 162.24 162.45 157.34 157.85 143,516 -5.57(-3.41%)
Feb 16, 2022 163.47 164.86 160.80 163.42 121,172 -0.06(-0.04%)
Feb 15, 2022 161.39 164.22 160.59 163.47 114,783 +3.75(+2.35%)
Feb 14, 2022 158.55 162.66 157.97 159.72 185,287 +0.13(+0.08%)
Feb 11, 2022 163.36 165.60 157.87 159.60 250,914 -2.16(-1.33%)
Feb 10, 2022 161.62 167.90 160.00 161.75 275,201 -3.37(-2.04%)
Feb 09, 2022 160.55 165.28 160.55 165.12 218,128 +7.67(+4.87%)
Feb 08, 2022 157.07 158.86 156.33 157.45 239,524 +0.09(+0.06%)
Feb 07, 2022 162.24 163.06 154.66 157.36 355,813 -5.47(-3.36%)
Feb 04, 2022 161.23 165.54 159.71 162.83 217,564 +0.25(+0.15%)
Feb 03, 2022 163.93 162.28 162.59 134,796 -4.37(-2.62%)
Feb 02, 2022 171.79 173.01 165.60 166.96 229,824 -0.53(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.