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 +0.84 (+2.95%)
Official Closing 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 (%)
Jun 30, 2010 2.647 2.677 2.642 2.652 400,124 +0.01(+0.19%)
Jun 29, 2010 2.657 2.678 2.645 2.647 535,422 -0.06(-2.04%)
Jun 25, 2010 2.702 2.717 2.673 2.702 211,828 +0.01(+0.43%)
Jun 24, 2010 2.708 2.722 2.665 2.690 406,809 -0.04(-1.35%)
Jun 23, 2010 2.765 2.779 2.707 2.727 523,781 -0.05(-1.86%)
Jun 22, 2010 2.832 2.852 2.769 2.779 427,027 -0.08(-2.63%)
Jun 21, 2010 2.899 2.909 2.840 2.854 467,719 -0.01(-0.41%)
Jun 18, 2010 2.865 2.882 2.854 2.865 192,856 -0.02(-0.69%)
Jun 17, 2010 2.865 2.891 2.840 2.886 263,629 +0.01(+0.47%)
Jun 16, 2010 2.849 2.887 2.849 2.872 288,257 +0.02(+0.53%)
Jun 15, 2010 2.819 2.859 2.804 2.857 370,211 +0.05(+1.73%)
Jun 14, 2010 2.795 2.814 2.789 2.809 814,888 +0.04(+1.39%)
Jun 11, 2010 2.673 2.775 2.673 2.770 741,828 +0.06(+2.03%)
Jun 10, 2010 2.625 2.727 2.625 2.715 752,571 +0.10(+3.64%)
Jun 09, 2010 2.561 2.623 2.561 2.620 583,799 +0.06(+2.22%)
Jun 08, 2010 2.540 2.565 2.506 2.563 391,625 +0.05(+1.79%)
Jun 07, 2010 2.578 2.583 2.516 2.518 651,382 -0.04(-1.44%)
Jun 04, 2010 2.555 2.603 2.551 2.555 560,529 -0.06(-2.30%)
Jun 03, 2010 2.628 2.640 2.596 2.615 406,911 -0.01(-0.51%)
Jun 02, 2010 2.617 2.633 2.595 2.628 323,605 +0.04(+1.55%)
Jun 01, 2010 2.618 2.648 2.585 2.588 428,212 -0.03(-1.02%)
May 28, 2010 2.615 2.630 2.590 2.615 219,776 +0.02(+0.71%)
May 27, 2010 2.571 2.610 2.571 2.596 741,343 +0.07(+2.71%)
May 26, 2010 2.553 2.578 2.523 2.528 717,361 +0.02(+0.97%)
May 25, 2010 2.509 2.509 2.453 2.504 896,088 -0.04(-1.68%)
May 24, 2010 2.566 2.582 2.538 2.546 618,789 -0.01(-0.26%)
May 21, 2010 2.505 2.558 2.463 2.553 949,906 +0.04(+1.50%)
May 20, 2010 2.491 2.543 2.486 2.515 2,670,552 -0.13(-5.08%)
May 19, 2010 2.665 2.678 2.597 2.650 1,037,903 -0.06(-2.12%)
May 18, 2010 2.761 2.789 2.706 2.707 724,712 -0.05(-1.73%)
May 17, 2010 2.778 2.797 2.717 2.755 593,087 -0.04(-1.52%)
May 14, 2010 2.797 2.845 2.773 2.797 659,941 -0.06(-1.95%)
May 13, 2010 2.868 2.868 2.832 2.853 352,363 -0.00(-0.06%)
May 12, 2010 2.876 2.876 2.814 2.855 820,785 -0.01(-0.29%)
May 11, 2010 2.853 2.868 2.852 2.863 450,101 +0.04(+1.45%)
May 10, 2010 2.788 2.822 2.783 2.822 457,658 +0.11(+4.05%)
May 07, 2010 2.730 2.738 2.643 2.712 1,039,964 +0.03(+1.10%)
May 06, 2010 2.815 2.822 2.617 2.683 1,619,581 -0.12(-4.39%)
May 05, 2010 2.822 2.834 2.799 2.806 650,574 -0.05(-1.61%)
May 04, 2010 2.891 2.924 2.838 2.852 760,635 -0.05(-1.81%)
May 03, 2010 2.894 2.924 2.879 2.904 405,133 +0.01(+0.28%)
Apr 30, 2010 2.953 2.953 2.889 2.896 392,498 -0.06(-1.94%)
Apr 29, 2010 2.891 2.968 2.891 2.953 682,237 +0.07(+2.45%)
Apr 28, 2010 2.916 2.927 2.878 2.883 411,995 -0.02(-0.85%)
Apr 27, 2010 2.945 2.945 2.881 2.907 757,874 -0.04(-1.50%)
Apr 26, 2010 2.943 2.963 2.943 2.952 615,522 +0.00(+0.11%)
Apr 23, 2010 2.942 2.953 2.930 2.948 521,917 -0.01(-0.28%)
Apr 22, 2010 2.953 2.960 2.919 2.957 284,472 +0.00(+0.06%)
Apr 21, 2010 2.971 2.994 2.945 2.955 379,881 -0.01(-0.33%)
Apr 20, 2010 2.942 2.975 2.937 2.965 456,000 +0.06(+2.21%)
Apr 19, 2010 2.886 2.916 2.863 2.901 488,157 +0.01(+0.34%)
Apr 16, 2010 2.968 2.976 2.871 2.891 1,117,551 -0.09(-3.08%)
Apr 15, 2010 3.025 3.032 2.978 2.983 699,845 -0.03(-0.93%)
Apr 14, 2010 3.037 3.062 2.996 3.011 1,489,096 +0.05(+1.61%)
Apr 13, 2010 2.920 2.963 2.886 2.963 571,206 +0.04(+1.46%)
Apr 12, 2010 2.919 2.943 2.898 2.920 382,874 +0.00(+0.17%)
Apr 09, 2010 2.888 2.925 2.863 2.916 399,257 +0.03(+1.02%)
Apr 08, 2010 2.925 2.952 2.875 2.886 414,177 -0.04(-1.35%)
Apr 07, 2010 2.998 3.009 2.916 2.925 390,541 -0.06(-1.98%)
Apr 06, 2010 2.970 2.991 2.970 2.984 629,650 +0.01(+0.44%)
Apr 05, 2010 2.942 2.971 2.940 2.971 535,667 +0.02(+0.61%)
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.