Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Brookfield Infrastructure Partners L.P. (NY: BIP )

29.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2013 7.761 7.803 7.803 7.803 889,174 +0.03(+0.44%)
Dec 30, 2013 7.763 7.791 7.741 7.769 547,096 -0.01(-0.13%)
Dec 27, 2013 7.805 7.809 7.739 7.779 744,318 +0.01(+0.08%)
Dec 26, 2013 7.759 7.815 7.732 7.773 991,160 +0.07(+0.85%)
Dec 24, 2013 7.516 7.733 7.498 7.707 858,674 +0.23(+3.06%)
Dec 23, 2013 7.421 7.532 7.421 7.478 1,398,969 +0.08(+1.10%)
Dec 20, 2013 7.421 7.528 7.377 7.397 2,900,659 +0.02(+0.24%)
Dec 19, 2013 7.431 7.445 7.357 7.379 7,565,559 +0.02(+0.22%)
Dec 18, 2013 7.407 7.407 7.305 7.363 2,302,565 -0.02(-0.24%)
Dec 17, 2013 7.459 7.488 7.361 7.381 5,741,188 -0.09(-1.22%)
Dec 16, 2013 7.461 7.486 7.415 7.473 1,969,288 +0.07(+0.97%)
Dec 13, 2013 7.367 7.451 7.339 7.401 981,766 +0.07(+1.00%)
Dec 12, 2013 7.242 7.341 7.234 7.327 1,535,140 +0.08(+1.13%)
Dec 11, 2013 7.361 7.365 7.230 7.246 6,353,125 -0.12(-1.57%)
Dec 10, 2013 7.429 7.455 7.325 7.361 3,515,582 -0.07(-0.94%)
Dec 09, 2013 7.500 7.520 7.421 7.431 1,055,574 -0.06(-0.74%)
Dec 06, 2013 7.463 7.528 7.446 7.486 778,447 +0.04(+0.59%)
Dec 05, 2013 7.528 7.532 7.419 7.443 636,983 -0.06(-0.82%)
Dec 04, 2013 7.524 7.554 7.474 7.504 705,845 -0.03(-0.45%)
Dec 03, 2013 7.572 7.598 7.490 7.538 947,883 -0.06(-0.79%)
Dec 02, 2013 7.582 7.675 7.548 7.598 2,255,698 -0.02(-0.24%)
Nov 29, 2013 7.610 7.703 7.580 7.616 921,353 +0.01(+0.08%)
Nov 27, 2013 7.721 7.759 7.604 7.610 2,323,545 -0.07(-0.93%)
Nov 26, 2013 7.681 7.737 7.660 7.681 1,365,991 -0.05(-0.64%)
Nov 25, 2013 7.851 7.851 7.696 7.731 1,714,620 -0.12(-1.55%)
Nov 22, 2013 7.920 7.920 7.820 7.853 1,055,586 -0.01(-0.18%)
Nov 21, 2013 7.902 7.922 7.839 7.867 843,563 -0.03(-0.42%)
Nov 20, 2013 7.926 8.022 7.863 7.900 624,481 -0.03(-0.37%)
Nov 19, 2013 8.123 8.164 7.910 7.930 831,147 -0.19(-2.35%)
Nov 18, 2013 8.142 8.166 8.070 8.121 736,606 +0.06(+0.71%)
Nov 15, 2013 7.930 8.087 7.875 8.064 896,264 +0.19(+2.48%)
Nov 14, 2013 7.908 7.932 7.841 7.869 847,125 +0.06(+0.83%)
Nov 12, 2013 7.788 7.839 7.746 7.804 503,803 -0.02(-0.28%)
Nov 11, 2013 7.808 7.849 7.796 7.826 667,129 +0.01(+0.08%)
Nov 08, 2013 7.804 7.861 7.723 7.820 1,091,927 +0.00(+0.03%)
Nov 07, 2013 7.778 7.920 7.778 7.818 1,011,006 -0.01(-0.15%)
Nov 06, 2013 7.751 7.857 7.704 7.830 608,203 +0.13(+1.63%)
Nov 05, 2013 7.778 7.782 7.692 7.704 472,701 -0.06(-0.74%)
Nov 04, 2013 7.713 7.796 7.713 7.761 388,796 +0.03(+0.41%)
Nov 01, 2013 7.737 7.796 7.713 7.729 488,984 -0.02(-0.23%)
Oct 31, 2013 7.790 7.790 7.586 7.747 1,130,566 -0.07(-0.93%)
Oct 30, 2013 7.871 7.894 7.772 7.820 996,314 -0.04(-0.45%)
Oct 29, 2013 7.814 7.861 7.769 7.855 1,321,417 +0.06(+0.73%)
Oct 28, 2013 7.765 7.814 7.729 7.798 584,506 +0.04(+0.51%)
Oct 25, 2013 7.733 7.759 7.637 7.759 754,795 +0.04(+0.51%)
Oct 24, 2013 7.637 7.727 7.597 7.719 837,322 +0.08(+1.06%)
Oct 23, 2013 7.751 7.753 7.635 7.639 582,148 -0.12(-1.55%)
Oct 22, 2013 7.719 7.771 7.686 7.759 1,177,768 +0.07(+0.92%)
Oct 21, 2013 7.639 7.692 7.577 7.688 790,826 +0.09(+1.19%)
Oct 18, 2013 7.544 7.625 7.516 7.597 1,001,279 +0.09(+1.18%)
Oct 17, 2013 7.338 7.517 7.338 7.509 871,082 +0.19(+2.58%)
Oct 16, 2013 7.279 7.330 7.247 7.320 3,222,274 +0.05(+0.68%)
Oct 15, 2013 7.282 7.308 7.227 7.271 1,262,211 -0.04(-0.48%)
Oct 14, 2013 7.284 7.330 7.259 7.306 676,714 -0.01(-0.19%)
Oct 11, 2013 7.310 7.371 7.284 7.320 816,994 +0.01(+0.16%)
Oct 10, 2013 7.275 7.342 7.222 7.308 1,521,335 +0.08(+1.14%)
Oct 09, 2013 7.206 7.281 7.206 7.225 1,239,703 +0.00(+0.03%)
Oct 08, 2013 7.231 7.294 7.198 7.223 767,068 -0.05(-0.65%)
Oct 07, 2013 7.239 7.353 7.220 7.271 628,577 -0.01(-0.11%)
Oct 04, 2013 7.330 7.373 7.267 7.279 878,080 -0.07(-1.02%)
Oct 03, 2013 7.442 7.497 7.340 7.353 1,149,979 -0.11(-1.50%)
Oct 02, 2013 7.464 7.489 7.436 7.465 1,124,203 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.