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 )

33.79 +0.26 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 24, 2011 6.743 6.832 6.743 6.796 520,853 +0.05(+0.70%)
May 23, 2011 6.827 6.844 6.740 6.749 374,924 -0.10(-1.51%)
May 20, 2011 6.858 6.871 6.799 6.852 785,435 +0.02(+0.33%)
May 19, 2011 6.804 6.846 6.771 6.830 539,105 +0.07(+0.99%)
May 18, 2011 6.746 6.807 6.687 6.763 469,671 +0.02(+0.25%)
May 17, 2011 6.763 6.774 6.682 6.746 383,108 +0.00(+0.00%)
May 16, 2011 6.779 6.827 6.687 6.746 988,773 -0.06(-0.94%)
May 13, 2011 6.883 6.905 6.779 6.810 1,237,317 -0.09(-1.29%)
May 12, 2011 6.852 6.905 6.818 6.899 499,635 +0.05(+0.69%)
May 11, 2011 6.975 6.975 6.799 6.852 738,563 -0.07(-1.01%)
May 10, 2011 6.824 6.989 6.818 6.922 836,979 +0.09(+1.35%)
May 09, 2011 6.724 6.919 6.707 6.830 1,387,671 +0.10(+1.45%)
May 06, 2011 6.545 6.754 6.545 6.732 957,408 +0.35(+5.51%)
May 05, 2011 6.442 6.481 6.355 6.380 597,822 -0.08(-1.30%)
May 04, 2011 6.609 6.682 6.355 6.464 911,554 -0.21(-3.22%)
May 03, 2011 6.673 6.810 6.648 6.679 831,028 -0.01(-0.16%)
May 02, 2011 6.666 6.698 6.662 6.690 1,807,057 +0.13(+2.00%)
Apr 29, 2011 6.517 6.584 6.509 6.559 560,190 +0.04(+0.64%)
Apr 28, 2011 6.528 6.537 6.486 6.517 551,201 -0.03(-0.38%)
Apr 27, 2011 6.525 6.559 6.475 6.542 1,049,210 +0.02(+0.34%)
Apr 26, 2011 6.489 6.542 6.470 6.520 782,353 +0.04(+0.60%)
Apr 25, 2011 6.489 6.509 6.447 6.481 783,281 -0.05(-0.73%)
Apr 21, 2011 6.551 6.559 6.503 6.528 427,654 +0.00(+0.04%)
Apr 20, 2011 6.503 6.539 6.456 6.525 551,022 +0.08(+1.21%)
Apr 19, 2011 6.453 6.500 6.439 6.447 502,204 +0.00(+0.00%)
Apr 18, 2011 6.503 6.528 6.391 6.447 711,573 -0.09(-1.45%)
Apr 15, 2011 6.458 6.545 6.450 6.542 497,686 +0.06(+0.86%)
Apr 14, 2011 6.425 6.486 6.410 6.486 730,168 +0.04(+0.61%)
Apr 13, 2011 6.419 6.461 6.377 6.447 933,983 +0.10(+1.54%)
Apr 12, 2011 6.377 6.419 6.294 6.350 911,167 -0.04(-0.65%)
Apr 11, 2011 6.313 6.428 6.285 6.391 1,126,820 +0.07(+1.06%)
Apr 08, 2011 6.369 6.419 6.274 6.324 1,022,191 -0.03(-0.48%)
Apr 07, 2011 6.291 6.358 6.249 6.355 1,203,043 +0.06(+0.98%)
Apr 06, 2011 6.324 6.358 6.291 6.294 635,382 -0.03(-0.49%)
Apr 05, 2011 6.344 6.347 6.271 6.324 639,380 +0.00(+0.00%)
Apr 04, 2011 6.336 6.338 6.291 6.324 752,490 +0.03(+0.44%)
Apr 01, 2011 6.238 6.322 6.238 6.297 850,981 +0.09(+1.53%)
Mar 31, 2011 6.238 6.255 6.182 6.202 1,207,737 -0.01(-0.18%)
Mar 30, 2011 6.274 6.280 6.199 6.213 793,306 +0.01(+0.18%)
Mar 29, 2011 6.271 6.297 6.151 6.202 819,279 -0.07(-1.07%)
Mar 28, 2011 6.310 6.341 6.257 6.269 535,898 +0.00(+0.00%)
Mar 25, 2011 6.336 6.341 6.257 6.269 565,518 -0.04(-0.58%)
Mar 24, 2011 6.324 6.364 6.249 6.305 799,251 +0.03(+0.40%)
Mar 23, 2011 6.252 6.305 6.204 6.280 787,739 +0.04(+0.58%)
Mar 22, 2011 6.230 6.263 6.210 6.244 555,013 +0.04(+0.63%)
Mar 21, 2011 6.210 6.244 6.188 6.204 685,794 +0.02(+0.27%)
Mar 18, 2011 6.199 6.280 6.146 6.188 596,482 +0.02(+0.32%)
Mar 17, 2011 6.168 6.179 6.093 6.168 1,023,223 +0.04(+0.68%)
Mar 16, 2011 6.151 6.154 6.023 6.126 909,669 -0.01(-0.14%)
Mar 15, 2011 6.034 6.190 6.029 6.135 1,206,680 -0.02(-0.27%)
Mar 14, 2011 6.252 6.254 6.073 6.151 973,083 -0.06(-0.99%)
Mar 11, 2011 6.207 6.257 6.143 6.213 1,436,883 +0.03(+0.54%)
Mar 10, 2011 6.350 6.350 6.171 6.179 917,838 -0.18(-2.81%)
Mar 09, 2011 6.464 6.464 6.347 6.358 689,201 -0.02(-0.26%)
Mar 08, 2011 6.319 6.430 6.294 6.375 687,033 +0.06(+0.88%)
Mar 07, 2011 6.447 6.453 6.271 6.319 954,585 -0.11(-1.65%)
Mar 04, 2011 6.486 6.489 6.405 6.425 702,816 +0.01(+0.13%)
Mar 03, 2011 6.447 6.456 6.380 6.417 971,761 -0.00(-0.04%)
Mar 02, 2011 6.361 6.461 6.347 6.419 2,015,587 +0.06(+0.97%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.