Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • 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 (%)
Mar 31, 2023 67.11 67.82 66.58 67.75 362,308 +1.31(+1.97%)
Mar 30, 2023 67.28 67.74 65.97 66.44 318,197 -0.13(-0.20%)
Mar 29, 2023 66.23 67.02 65.87 66.57 295,520 +1.26(+1.93%)
Mar 28, 2023 65.53 66.10 64.17 65.31 395,997 -0.64(-0.96%)
Mar 27, 2023 66.93 67.31 65.72 65.94 292,713 -0.02(-0.03%)
Mar 24, 2023 63.91 66.23 63.78 65.96 320,865 +1.43(+2.21%)
Mar 23, 2023 65.32 66.62 63.77 64.53 560,290 -0.98(-1.50%)
Mar 22, 2023 68.38 69.04 65.42 65.52 437,264 -2.99(-4.36%)
Mar 21, 2023 69.57 70.00 68.16 68.50 430,492 -0.43(-0.62%)
Mar 20, 2023 70.09 71.10 68.77 68.93 287,177 -0.94(-1.35%)
Mar 17, 2023 71.11 71.19 69.21 69.87 643,911 -1.46(-2.05%)
Mar 16, 2023 71.44 72.62 70.37 71.33 219,302 -0.89(-1.23%)
Mar 15, 2023 70.31 72.32 70.18 72.22 316,741 +0.29(+0.40%)
Mar 14, 2023 72.74 73.27 70.80 71.93 222,973 +1.08(+1.52%)
Mar 13, 2023 69.18 71.82 68.43 70.85 281,767 +1.18(+1.70%)
Mar 10, 2023 71.97 72.13 68.53 69.67 501,010 -2.67(-3.69%)
Mar 09, 2023 75.33 75.34 71.92 72.34 313,364 -3.01(-4.00%)
Mar 08, 2023 75.07 76.54 74.31 75.35 340,181 +0.25(+0.34%)
Mar 07, 2023 74.46 75.74 74.08 75.10 276,608 +0.56(+0.75%)
Mar 06, 2023 76.29 76.51 74.39 74.54 196,433 -1.49(-1.96%)
Mar 03, 2023 75.74 76.44 75.00 76.03 200,074 +0.93(+1.24%)
Mar 02, 2023 73.15 75.14 72.70 75.10 210,736 +1.58(+2.16%)
Mar 01, 2023 75.87 75.97 72.80 73.52 402,360 -3.45(-4.48%)
Feb 28, 2023 74.80 78.07 74.68 76.96 895,949 +5.13(+7.14%)
Feb 27, 2023 72.86 73.20 71.28 71.84 353,287 +0.33(+0.46%)
Feb 24, 2023 72.69 72.69 70.69 71.50 331,112 -2.16(-2.93%)
Feb 23, 2023 73.47 74.11 72.04 73.66 288,854 +0.50(+0.69%)
Feb 22, 2023 73.12 73.99 72.78 73.16 449,463 +0.23(+0.32%)
Feb 21, 2023 74.98 75.25 72.31 72.92 423,998 -2.60(-3.45%)
Feb 17, 2023 76.55 76.55 73.91 75.53 544,155 -0.65(-0.86%)
Feb 16, 2023 77.56 77.85 76.15 76.18 270,866 -2.63(-3.34%)
Feb 15, 2023 78.13 79.10 77.01 78.81 265,525 +0.38(+0.49%)
Feb 14, 2023 77.93 79.38 77.09 78.43 186,008 +0.06(+0.08%)
Feb 13, 2023 77.51 78.40 76.60 78.36 190,230 +1.52(+1.98%)
Feb 10, 2023 76.34 77.39 75.39 76.84 331,280 +0.25(+0.33%)
Feb 09, 2023 79.21 79.98 76.30 76.59 206,647 -1.98(-2.52%)
Feb 08, 2023 79.83 80.38 78.56 78.56 166,512 -1.07(-1.34%)
Feb 07, 2023 79.70 80.95 77.78 79.64 317,885 -0.44(-0.55%)
Feb 06, 2023 79.79 81.18 79.31 80.08 244,677 -0.99(-1.22%)
Feb 03, 2023 80.45 82.86 79.83 81.07 324,579 -1.28(-1.55%)
Feb 02, 2023 81.28 83.34 80.92 82.35 505,991 +2.72(+3.42%)
Feb 01, 2023 77.83 81.02 76.34 79.63 351,847 +1.47(+1.88%)
Jan 31, 2023 75.52 78.42 75.52 78.16 425,747 +2.69(+3.56%)
Jan 30, 2023 75.61 76.67 74.82 75.47 417,838 -0.63(-0.82%)
Jan 27, 2023 74.62 76.32 74.22 76.09 513,620 +0.86(+1.15%)
Jan 26, 2023 75.74 76.34 74.12 75.23 282,142 -0.03(-0.05%)
Jan 25, 2023 74.43 75.34 70.51 75.27 895,489 +0.59(+0.79%)
Jan 24, 2023 77.09 77.68 74.26 74.67 791,073 -2.26(-2.94%)
Jan 23, 2023 76.94 78.41 75.88 76.94 824,316 -0.57(-0.73%)
Jan 20, 2023 79.61 81.33 76.33 77.50 1,422,225 -2.66(-3.32%)
Jan 19, 2023 84.01 84.89 80.02 80.17 1,874,277 -16.36(-16.95%)
Jan 18, 2023 100.11 100.59 96.05 96.52 269,566 -2.95(-2.97%)
Jan 17, 2023 97.50 99.88 97.24 99.47 339,071 +2.03(+2.08%)
Jan 13, 2023 95.44 98.11 94.48 97.45 249,330 +1.20(+1.25%)
Jan 12, 2023 93.48 96.67 91.41 96.25 372,643 +3.87(+4.18%)
Jan 11, 2023 90.40 92.66 90.02 92.38 347,794 +2.99(+3.35%)
Jan 10, 2023 88.02 89.97 87.41 89.39 280,330 +0.99(+1.12%)
Jan 09, 2023 88.38 89.87 87.44 88.39 380,021 +1.16(+1.33%)
Jan 06, 2023 84.74 87.26 83.48 87.24 319,134 +3.26(+3.88%)
Jan 05, 2023 85.96 85.96 83.14 83.98 262,298 -2.39(-2.76%)
Jan 04, 2023 86.56 87.70 85.24 86.36 425,041 +0.85(+1.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.