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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Industrial Properties (NY: IIPR )

105.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 30, 2021 150.50 154.16 150.50 151.78 215,730 +0.12(+0.08%)
Apr 29, 2021 154.35 154.35 149.68 151.66 146,064 -1.51(-0.99%)
Apr 28, 2021 151.71 154.46 150.01 153.17 156,124 +1.19(+0.78%)
Apr 27, 2021 151.48 152.63 149.68 151.99 135,075 +1.33(+0.88%)
Apr 26, 2021 151.66 154.15 150.22 150.66 230,430 -0.15(-0.10%)
Apr 23, 2021 148.85 151.47 147.52 150.81 155,282 +3.28(+2.22%)
Apr 22, 2021 150.01 151.49 146.07 147.53 238,705 -1.60(-1.07%)
Apr 21, 2021 146.19 149.99 144.21 149.13 200,404 +2.37(+1.61%)
Apr 20, 2021 149.19 151.55 145.08 146.76 291,123 -3.09(-2.06%)
Apr 19, 2021 153.28 155.15 149.39 149.85 223,184 -3.43(-2.24%)
Apr 16, 2021 153.75 154.69 150.44 153.28 237,327 +1.16(+0.76%)
Apr 15, 2021 152.63 155.60 151.71 152.12 263,617 +0.46(+0.31%)
Apr 14, 2021 157.89 158.34 151.07 151.66 248,342 -6.35(-4.02%)
Apr 13, 2021 159.03 160.21 156.17 158.00 229,913 -0.39(-0.25%)
Apr 12, 2021 155.88 158.65 153.44 158.39 165,923 +1.76(+1.12%)
Apr 09, 2021 158.45 159.80 154.72 156.64 280,883 -3.89(-2.42%)
Apr 08, 2021 157.79 162.26 157.79 160.52 353,291 +3.45(+2.20%)
Apr 07, 2021 161.06 161.62 156.23 157.08 254,179 -3.18(-1.99%)
Apr 06, 2021 157.47 161.58 157.40 160.26 367,932 +3.51(+2.24%)
Apr 05, 2021 156.84 157.34 153.52 156.75 272,736 +2.13(+1.38%)
Apr 01, 2021 153.33 154.98 151.65 154.62 245,049 +5.30(+3.55%)
Mar 31, 2021 147.42 152.16 147.17 149.32 416,257 +2.83(+1.93%)
Mar 30, 2021 143.38 146.49 141.32 146.49 245,062 +3.32(+2.32%)
Mar 29, 2021 145.40 148.00 141.94 143.17 287,517 -2.23(-1.53%)
Mar 26, 2021 147.63 149.49 141.02 145.40 432,934 -1.06(-0.72%)
Mar 25, 2021 141.21 147.22 140.03 146.46 395,465 +4.29(+3.02%)
Mar 24, 2021 143.66 147.54 140.65 142.17 433,301 +0.42(+0.30%)
Mar 23, 2021 144.43 148.41 141.07 141.75 375,500 -2.69(-1.86%)
Mar 22, 2021 146.41 147.91 142.71 144.44 390,234 -2.17(-1.48%)
Mar 19, 2021 145.33 149.06 142.34 146.61 1,449,922 -0.42(-0.29%)
Mar 18, 2021 155.82 159.06 146.20 147.03 837,837 -12.75(-7.98%)
Mar 17, 2021 155.21 161.22 153.43 159.78 428,713 +1.74(+1.10%)
Mar 16, 2021 162.68 164.50 155.07 158.04 485,794 -1.88(-1.18%)
Mar 15, 2021 156.33 161.62 154.69 159.92 525,063 +4.89(+3.16%)
Mar 12, 2021 148.50 155.19 145.57 155.03 423,208 +6.38(+4.29%)
Mar 11, 2021 144.91 150.14 144.82 148.66 526,450 +7.16(+5.06%)
Mar 10, 2021 144.19 147.65 140.09 141.49 855,726 -0.58(-0.41%)
Mar 09, 2021 143.51 145.74 141.06 142.07 760,146 +5.81(+4.27%)
Mar 08, 2021 143.12 150.70 135.92 136.25 776,948 -6.65(-4.66%)
Mar 05, 2021 150.06 150.30 132.35 142.91 1,118,869 -6.92(-4.62%)
Mar 04, 2021 151.30 153.76 144.95 149.83 799,452 -4.62(-2.99%)
Mar 03, 2021 157.14 158.36 151.34 154.45 446,432 -2.69(-1.71%)
Mar 02, 2021 162.04 163.04 156.59 157.14 376,029 -4.16(-2.58%)
Mar 01, 2021 164.23 168.12 160.39 161.30 661,691 +0.91(+0.56%)
Feb 26, 2021 152.90 162.86 151.35 160.39 937,112 +5.23(+3.37%)
Feb 25, 2021 168.77 171.96 143.94 155.16 3,325,997 -25.93(-14.32%)
Feb 24, 2021 172.81 182.67 171.29 181.09 533,901 +9.59(+5.59%)
Feb 23, 2021 171.53 173.11 156.33 171.50 666,497 -2.52(-1.45%)
Feb 22, 2021 174.72 180.66 172.98 174.02 300,734 -2.47(-1.40%)
Feb 19, 2021 171.91 177.65 170.93 176.49 273,304 +4.39(+2.55%)
Feb 18, 2021 174.32 178.41 171.96 172.10 271,997 -4.27(-2.42%)
Feb 17, 2021 178.88 179.76 173.15 176.37 387,391 -4.41(-2.44%)
Feb 16, 2021 176.45 181.80 176.25 180.78 315,172 +4.43(+2.51%)
Feb 12, 2021 172.57 178.38 170.01 176.35 364,608 +3.85(+2.23%)
Feb 11, 2021 175.90 177.01 167.71 172.50 392,451 -0.33(-0.19%)
Feb 10, 2021 175.85 179.42 171.17 172.83 412,121 -1.54(-0.88%)
Feb 09, 2021 175.37 176.47 172.32 174.37 459,149 -2.62(-1.48%)
Feb 08, 2021 178.58 178.89 171.91 176.99 447,007 +3.04(+1.75%)
Feb 05, 2021 171.57 174.69 169.53 173.95 226,740 +2.55(+1.49%)
Feb 04, 2021 171.93 173.33 168.16 171.40 367,297 -0.36(-0.21%)
Feb 03, 2021 170.29 172.56 166.38 171.76 470,635 +3.75(+2.23%)
Feb 02, 2021 161.81 170.74 160.55 168.01 571,687 +7.96(+4.97%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.