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 )

30.65 +0.17 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2011 4.395 4.429 4.352 4.356 1,336,698 -0.06(-1.38%)
Sep 29, 2011 4.409 4.468 4.375 4.416 2,888,092 +0.06(+1.48%)
Sep 28, 2011 4.545 4.556 4.343 4.352 3,001,366 -0.20(-4.44%)
Sep 27, 2011 4.563 4.653 4.531 4.554 2,874,373 +0.05(+1.19%)
Sep 26, 2011 4.590 4.603 4.434 4.501 3,091,253 -0.09(-1.95%)
Sep 23, 2011 4.551 4.592 4.536 4.590 2,205,917 +0.03(+0.59%)
Sep 22, 2011 4.679 4.690 4.517 4.563 5,080,016 -0.26(-5.31%)
Sep 21, 2011 4.955 4.980 4.790 4.819 2,323,829 -0.12(-2.36%)
Sep 20, 2011 4.921 5.011 4.896 4.935 23,437,172 +0.06(+1.29%)
Sep 19, 2011 4.844 4.882 4.803 4.873 1,871,332 +0.00(+0.04%)
Sep 16, 2011 4.919 4.919 4.787 4.871 1,936,368 +0.03(+0.59%)
Sep 15, 2011 4.835 4.957 4.821 4.842 3,259,001 +0.04(+0.89%)
Sep 14, 2011 4.724 4.832 4.673 4.799 1,817,685 +0.08(+1.67%)
Sep 13, 2011 4.611 4.764 4.563 4.721 1,704,103 +0.11(+2.33%)
Sep 12, 2011 4.644 4.667 4.547 4.613 2,377,203 -0.06(-1.38%)
Sep 09, 2011 4.710 4.712 4.644 4.678 1,054,788 -0.07(-1.51%)
Sep 08, 2011 4.776 4.785 4.740 4.749 991,394 -0.04(-0.75%)
Sep 07, 2011 4.697 4.787 4.697 4.785 921,625 +0.11(+2.45%)
Sep 06, 2011 4.599 4.674 4.576 4.671 1,249,387 -0.05(-0.99%)
Sep 02, 2011 4.628 4.737 4.617 4.717 1,066,506 +0.03(+0.73%)
Sep 01, 2011 4.755 4.764 4.663 4.683 957,396 -0.06(-1.28%)
Aug 31, 2011 4.739 4.789 4.719 4.744 1,617,491 +0.03(+0.68%)
Aug 30, 2011 4.760 4.769 4.671 4.712 1,830,062 -0.04(-0.83%)
Aug 29, 2011 4.807 4.807 4.726 4.751 2,202,324 +0.11(+2.31%)
Aug 26, 2011 4.584 4.672 4.539 4.644 2,306,958 +0.04(+0.80%)
Aug 25, 2011 4.661 4.668 4.575 4.607 2,496,780 -0.02(-0.38%)
Aug 24, 2011 4.578 4.658 4.578 4.624 2,013,883 +0.05(+1.08%)
Aug 23, 2011 4.540 4.578 4.460 4.575 2,233,847 +0.10(+2.25%)
Aug 22, 2011 4.716 4.746 4.421 4.474 3,624,312 -0.14(-2.95%)
Aug 19, 2011 4.582 4.626 4.555 4.610 1,121,137 +0.02(+0.38%)
Aug 18, 2011 4.665 4.679 4.550 4.592 1,704,258 -0.16(-3.45%)
Aug 17, 2011 4.746 4.778 4.711 4.757 1,291,957 +0.03(+0.67%)
Aug 16, 2011 4.803 4.803 4.668 4.725 2,038,202 -0.06(-1.22%)
Aug 15, 2011 4.713 4.794 4.628 4.783 2,526,843 +0.21(+4.59%)
Aug 12, 2011 4.485 4.573 4.412 4.573 1,585,361 +0.13(+2.90%)
Aug 11, 2011 4.479 4.485 4.356 4.444 3,317,230 +0.03(+0.68%)
Aug 10, 2011 4.382 4.469 4.370 4.414 3,424,669 +0.02(+0.52%)
Aug 09, 2011 4.349 4.404 4.231 4.391 4,516,038 +0.21(+5.03%)
Aug 08, 2011 4.349 4.367 4.135 4.181 4,172,777 -0.35(-7.75%)
Aug 05, 2011 4.532 4.584 4.312 4.532 2,963,440 +0.04(+0.90%)
Aug 04, 2011 4.661 4.661 4.464 4.492 5,216,329 -0.19(-4.00%)
Aug 03, 2011 4.469 4.811 4.465 4.679 11,305,943 +0.28(+6.25%)
Aug 02, 2011 4.497 4.515 4.404 4.404 1,273,114 -0.08(-1.73%)
Aug 01, 2011 4.584 4.584 4.460 4.481 915,462 +0.04(+0.91%)
Jul 29, 2011 4.471 4.476 4.419 4.441 670,850 -0.05(-1.06%)
Jul 28, 2011 4.437 4.509 4.437 4.488 984,706 +0.02(+0.47%)
Jul 27, 2011 4.531 4.534 4.458 4.467 886,657 -0.06(-1.40%)
Jul 26, 2011 4.502 4.550 4.492 4.531 781,523 +0.03(+0.67%)
Jul 25, 2011 4.600 4.600 4.501 4.501 1,067,366 -0.07(-1.55%)
Jul 22, 2011 4.570 4.585 4.561 4.571 688,481 +0.01(+0.23%)
Jul 21, 2011 4.552 4.589 4.532 4.561 812,730 +0.02(+0.35%)
Jul 20, 2011 4.619 4.623 4.534 4.545 1,319,545 -0.02(-0.50%)
Jul 19, 2011 4.580 4.591 4.511 4.568 1,045,239 +0.05(+1.02%)
Jul 18, 2011 4.578 4.591 4.502 4.522 1,164,826 -0.04(-0.77%)
Jul 15, 2011 4.584 4.584 4.515 4.557 730,194 +0.00(+0.08%)
Jul 14, 2011 4.559 4.591 4.532 4.554 1,416,512 +0.02(+0.51%)
Jul 13, 2011 4.571 4.587 4.502 4.531 1,693,599 -0.01(-0.19%)
Jul 12, 2011 4.499 4.545 4.478 4.540 902,815 +0.05(+1.02%)
Jul 11, 2011 4.515 4.545 4.439 4.494 1,437,813 -0.04(-0.78%)
Jul 08, 2011 4.564 4.573 4.509 4.529 564,776 -0.04(-0.89%)
Jul 07, 2011 4.619 4.628 4.566 4.570 784,355 +0.01(+0.12%)
Jul 06, 2011 4.600 4.600 4.557 4.564 936,944 -0.02(-0.50%)
Jul 05, 2011 4.561 4.631 4.548 4.587 1,801,876 +0.04(+0.97%)
Jul 01, 2011 4.451 4.548 4.425 4.543 1,089,262 +0.12(+2.71%)
Jun 30, 2011 4.467 4.502 4.395 4.423 1,990,973 -0.02(-0.48%)
Jun 29, 2011 4.400 4.449 4.381 4.444 1,261,204 +0.08(+1.82%)
Jun 28, 2011 4.388 4.421 4.361 4.365 788,535 -0.01(-0.28%)
Jun 27, 2011 4.384 4.446 4.361 4.377 956,093 -0.02(-0.36%)
Jun 24, 2011 4.449 4.479 4.374 4.393 835,367 -0.03(-0.64%)
Jun 23, 2011 4.416 4.435 4.368 4.421 2,383,128 -0.00(-0.08%)
Jun 22, 2011 4.308 4.449 4.298 4.425 3,905,392 +0.13(+2.92%)
Jun 21, 2011 4.255 4.326 4.238 4.299 1,216,246 +0.06(+1.50%)
Jun 20, 2011 4.253 4.257 4.236 4.236 966,440 +0.02(+0.59%)
Jun 17, 2011 4.282 4.282 4.185 4.211 971,606 -0.04(-0.96%)
Jun 16, 2011 4.262 4.292 4.227 4.252 971,623 -0.01(-0.29%)
Jun 15, 2011 4.275 4.299 4.238 4.264 826,572 -0.02(-0.41%)
Jun 14, 2011 4.347 4.351 4.262 4.282 1,156,835 -0.03(-0.61%)
Jun 13, 2011 4.377 4.396 4.299 4.308 819,356 -0.03(-0.69%)
Jun 10, 2011 4.358 4.377 4.319 4.338 1,284,447 -0.02(-0.57%)
Jun 09, 2011 4.372 4.391 4.313 4.363 1,201,713 +0.00(+0.00%)
Jun 08, 2011 4.414 4.414 4.335 4.363 1,270,798 -0.04(-0.84%)
Jun 07, 2011 4.363 4.425 4.340 4.400 2,590,168 +0.07(+1.63%)
Jun 06, 2011 4.301 4.419 4.301 4.329 1,186,127 +0.03(+0.66%)
Jun 03, 2011 4.299 4.358 4.292 4.301 1,044,366 +0.06(+1.33%)
May 24, 2011 4.212 4.267 4.212 4.245 833,943 +0.03(+0.70%)
May 23, 2011 4.264 4.274 4.210 4.215 600,295 -0.06(-1.51%)
May 20, 2011 4.283 4.292 4.246 4.279 1,257,567 +0.01(+0.33%)
May 19, 2011 4.250 4.276 4.229 4.266 863,166 +0.04(+0.99%)
May 18, 2011 4.213 4.252 4.177 4.224 751,995 +0.01(+0.25%)
May 17, 2011 4.224 4.231 4.173 4.213 613,397 +0.00(+0.00%)
May 16, 2011 4.234 4.264 4.177 4.213 1,583,134 -0.04(-0.94%)
May 13, 2011 4.299 4.313 4.234 4.253 1,981,080 -0.06(-1.29%)
May 12, 2011 4.279 4.313 4.259 4.309 799,971 +0.03(+0.69%)
May 11, 2011 4.356 4.356 4.246 4.279 1,182,520 -0.04(-1.01%)
May 10, 2011 4.262 4.365 4.259 4.323 1,340,094 +0.06(+1.35%)
May 09, 2011 4.199 4.321 4.189 4.266 2,221,813 +0.06(+1.45%)
May 06, 2011 4.088 4.218 4.088 4.205 1,532,915 +0.22(+5.51%)
May 05, 2011 4.023 4.048 3.969 3.985 957,178 -0.05(-1.30%)
May 04, 2011 4.128 4.173 3.969 4.037 1,459,497 -0.13(-3.22%)
May 03, 2011 4.168 4.253 4.152 4.171 1,330,566 -0.01(-0.16%)
May 02, 2011 4.163 4.184 4.161 4.178 2,893,295 +0.08(+2.00%)
Apr 29, 2011 4.070 4.112 4.065 4.096 896,926 +0.03(+0.64%)
Apr 28, 2011 4.077 4.083 4.051 4.070 882,533 -0.02(-0.38%)
Apr 27, 2011 4.076 4.096 4.044 4.086 1,679,900 +0.01(+0.34%)
Apr 26, 2011 4.053 4.086 4.041 4.072 1,252,633 +0.02(+0.60%)
Apr 25, 2011 4.053 4.065 4.027 4.048 1,254,119 -0.03(-0.73%)
Apr 21, 2011 4.091 4.096 4.062 4.077 684,721 +0.00(+0.04%)
Apr 20, 2011 4.062 4.084 4.032 4.076 882,246 +0.05(+1.21%)
Apr 19, 2011 4.030 4.060 4.022 4.027 804,084 +0.00(+0.00%)
Apr 18, 2011 4.062 4.077 3.992 4.027 1,139,306 -0.06(-1.45%)
Apr 15, 2011 4.034 4.088 4.028 4.086 796,850 +0.03(+0.86%)
Apr 14, 2011 4.013 4.051 4.003 4.051 1,169,079 +0.02(+0.61%)
Apr 13, 2011 4.009 4.035 3.983 4.027 1,495,409 +0.06(+1.54%)
Apr 12, 2011 3.983 4.009 3.931 3.966 1,458,878 -0.03(-0.66%)
Apr 11, 2011 3.943 4.015 3.926 3.992 1,804,161 +0.04(+1.06%)
Apr 08, 2011 3.978 4.009 3.919 3.950 1,636,639 -0.02(-0.48%)
Apr 07, 2011 3.929 3.971 3.903 3.969 1,926,203 +0.04(+0.98%)
Apr 06, 2011 3.950 3.971 3.929 3.931 1,017,315 -0.02(-0.49%)
Apr 05, 2011 3.962 3.964 3.917 3.950 1,023,718 +0.00(+0.00%)
Apr 04, 2011 3.957 3.959 3.929 3.950 1,204,818 +0.02(+0.44%)
Apr 01, 2011 3.896 3.948 3.896 3.933 1,362,513 +0.06(+1.53%)
Mar 31, 2011 3.896 3.906 3.861 3.873 1,933,718 -0.01(-0.18%)
Mar 30, 2011 3.919 3.922 3.872 3.880 1,270,170 +0.01(+0.18%)
Mar 29, 2011 3.917 3.933 3.842 3.873 1,311,755 -0.04(-1.07%)
Mar 28, 2011 3.941 3.960 3.908 3.915 858,031 +0.00(+0.00%)
Mar 25, 2011 3.957 3.960 3.908 3.915 905,456 -0.02(-0.58%)
Mar 24, 2011 3.950 3.974 3.903 3.938 1,279,687 +0.02(+0.40%)
Mar 23, 2011 3.905 3.938 3.875 3.922 1,261,255 +0.02(+0.58%)
Mar 22, 2011 3.891 3.912 3.879 3.899 888,637 +0.02(+0.63%)
Mar 21, 2011 3.879 3.899 3.865 3.875 1,098,030 +0.01(+0.27%)
Mar 18, 2011 3.872 3.922 3.838 3.865 955,033 +0.01(+0.32%)
Mar 17, 2011 3.852 3.859 3.805 3.852 1,638,292 +0.03(+0.68%)
Mar 16, 2011 3.842 3.844 3.762 3.826 1,456,480 -0.01(-0.14%)
Mar 15, 2011 3.769 3.866 3.765 3.832 1,932,026 -0.01(-0.27%)
Mar 14, 2011 3.905 3.906 3.793 3.842 1,558,013 -0.04(-0.99%)
Mar 11, 2011 3.877 3.908 3.837 3.880 2,300,606 +0.02(+0.54%)
Mar 10, 2011 3.966 3.966 3.854 3.859 1,469,559 -0.11(-2.81%)
Mar 09, 2011 4.037 4.037 3.964 3.971 1,103,486 -0.01(-0.26%)
Mar 08, 2011 3.947 4.016 3.931 3.981 1,100,015 +0.03(+0.88%)
Mar 07, 2011 4.027 4.030 3.917 3.947 1,528,394 -0.07(-1.65%)
Mar 04, 2011 4.051 4.053 4.001 4.013 1,125,285 +0.01(+0.13%)
Mar 03, 2011 4.027 4.032 3.985 4.008 1,555,896 -0.00(-0.04%)
Mar 02, 2011 3.973 4.035 3.964 4.009 3,227,174 +0.04(+0.97%)
Mar 01, 2011 3.955 4.001 3.945 3.971 1,435,007 +0.03(+0.89%)
Feb 28, 2011 3.964 4.008 3.929 3.936 1,791,598 -0.01(-0.31%)
Feb 25, 2011 3.941 3.964 3.922 3.948 973,826 +0.04(+1.12%)
Feb 24, 2011 3.929 3.957 3.901 3.905 1,248,560 +0.02(+0.49%)
Feb 23, 2011 3.963 3.971 3.829 3.886 2,962,580 -0.09(-2.21%)
Feb 22, 2011 4.049 4.049 3.947 3.973 1,836,168 -0.08(-1.87%)
Feb 18, 2011 4.044 4.090 4.032 4.049 1,263,586 +0.03(+0.64%)
Feb 17, 2011 4.035 4.039 3.996 4.023 1,595,670 +0.00(+0.04%)
Feb 16, 2011 3.992 4.069 3.992 4.021 2,550,130 +0.04(+1.04%)
Feb 15, 2011 3.990 3.990 3.946 3.980 2,111,821 +0.01(+0.26%)
Feb 14, 2011 3.925 3.971 3.887 3.970 2,775,982 +0.08(+2.03%)
Feb 11, 2011 3.901 3.915 3.889 3.891 876,444 -0.02(-0.53%)
Feb 10, 2011 3.920 3.939 3.894 3.911 791,006 -0.02(-0.39%)
Feb 09, 2011 3.910 3.934 3.904 3.927 1,013,252 +0.02(+0.57%)
Feb 08, 2011 3.932 3.937 3.892 3.904 914,664 -0.01(-0.35%)
Feb 07, 2011 3.935 3.954 3.916 3.918 1,340,171 +0.05(+1.29%)
Feb 04, 2011 3.848 3.908 3.822 3.868 1,926,864 +0.09(+2.32%)
Feb 03, 2011 3.779 3.794 3.751 3.781 769,735 +0.01(+0.14%)
Feb 02, 2011 3.772 3.800 3.758 3.776 1,068,049 +0.01(+0.27%)
Feb 01, 2011 3.743 3.782 3.722 3.765 1,350,955 +0.03(+0.83%)
Jan 31, 2011 3.736 3.765 3.722 3.734 511,253 +0.02(+0.60%)
Jan 28, 2011 3.757 3.757 3.696 3.712 579,736 -0.04(-0.96%)
Jan 27, 2011 3.748 3.760 3.724 3.748 669,245 +0.01(+0.32%)
Jan 26, 2011 3.705 3.758 3.705 3.736 1,053,118 +0.04(+1.12%)
Jan 25, 2011 3.729 3.741 3.681 3.695 1,024,135 -0.05(-1.33%)
Jan 24, 2011 3.722 3.762 3.700 3.745 1,305,720 +0.02(+0.41%)
Jan 21, 2011 3.659 3.729 3.657 3.729 689,079 +0.08(+2.22%)
Jan 20, 2011 3.678 3.703 3.631 3.648 690,684 -0.04(-1.03%)
Jan 19, 2011 3.719 3.726 3.672 3.686 912,895 -0.01(-0.23%)
Jan 18, 2011 3.805 3.806 3.678 3.695 2,686,246 -0.03(-0.92%)
Jan 14, 2011 3.696 3.745 3.679 3.729 1,571,799 -0.02(-0.41%)
Jan 13, 2011 3.731 3.751 3.700 3.745 1,366,781 +0.01(+0.18%)
Jan 12, 2011 3.762 3.762 3.727 3.738 705,487 +0.01(+0.14%)
Jan 11, 2011 3.763 3.763 3.733 3.733 1,207,428 -0.02(-0.64%)
Jan 10, 2011 3.755 3.782 3.734 3.757 767,269 -0.01(-0.18%)
Jan 07, 2011 3.708 3.782 3.707 3.763 965,749 +0.08(+2.10%)
Jan 06, 2011 3.693 3.715 3.678 3.686 544,011 -0.01(-0.19%)
Jan 05, 2011 3.622 3.726 3.619 3.693 878,596 +0.06(+1.70%)
Jan 04, 2011 3.628 3.662 3.576 3.631 1,407,613 +0.01(+0.19%)
Jan 03, 2011 3.659 3.662 3.619 3.624 514,370 +0.01(+0.14%)
Dec 31, 2010 3.628 3.657 3.586 3.619 370,827 +0.03(+0.96%)
Dec 30, 2010 3.645 3.683 3.559 3.585 1,548,987 -0.04(-1.09%)
Dec 29, 2010 3.650 3.715 3.604 3.624 1,428,209 +0.03(+0.81%)
Dec 28, 2010 3.562 3.604 3.537 3.595 403,812 +0.06(+1.55%)
Dec 27, 2010 3.569 3.588 3.535 3.540 478,122 -0.03(-0.87%)
Dec 23, 2010 3.609 3.612 3.542 3.571 1,473,490 -0.02(-0.43%)
Dec 22, 2010 3.690 3.693 3.586 3.586 2,972,450 -0.08(-2.07%)
Dec 21, 2010 3.607 3.683 3.595 3.662 3,056,172 +0.07(+1.91%)
Dec 20, 2010 3.621 3.653 3.590 3.593 1,019,889 -0.05(-1.37%)
Dec 17, 2010 3.559 3.643 3.549 3.643 2,293,509 +0.09(+2.47%)
Dec 16, 2010 3.545 3.593 3.516 3.555 1,043,771 +0.03(+0.83%)
Dec 15, 2010 3.543 3.588 3.524 3.526 1,141,569 -0.02(-0.68%)
Dec 14, 2010 3.552 3.576 3.533 3.550 1,963,088 -0.00(-0.10%)
Dec 13, 2010 3.545 3.569 3.497 3.554 8,296,103 +0.04(+1.08%)
Dec 10, 2010 3.528 3.576 3.497 3.516 1,985,482 -0.03(-0.73%)
Dec 09, 2010 3.588 3.593 3.516 3.542 945,758 -0.02(-0.48%)
Dec 08, 2010 3.691 3.708 3.464 3.559 2,805,553 -0.10(-2.63%)
Dec 07, 2010 3.703 3.703 3.655 3.655 611,482 -0.03(-0.89%)
Dec 06, 2010 3.722 3.748 3.679 3.688 535,554 -0.03(-0.92%)
Dec 03, 2010 3.708 3.731 3.680 3.722 496,246 -0.02(-0.60%)
Dec 02, 2010 3.734 3.834 3.734 3.745 703,213 +0.04(+0.97%)
Dec 01, 2010 3.665 3.750 3.626 3.708 662,794 +0.09(+2.57%)
Nov 30, 2010 3.640 3.640 3.562 3.616 838,143 -0.03(-0.80%)
Nov 29, 2010 3.746 3.746 3.622 3.645 715,363 -0.11(-2.89%)
Nov 26, 2010 3.712 3.765 3.669 3.753 546,669 +0.04(+1.09%)
Nov 24, 2010 3.750 3.713 3.713 3.713 329,503 +0.01(+0.37%)
Nov 23, 2010 3.721 3.752 3.665 3.699 453,162 -0.06(-1.63%)
Nov 22, 2010 3.721 3.760 3.689 3.760 343,770 +0.06(+1.65%)
Nov 19, 2010 3.667 3.713 3.660 3.699 300,810 +0.01(+0.18%)
Nov 18, 2010 3.692 3.745 3.667 3.692 465,426 +0.08(+2.21%)
Nov 17, 2010 3.660 3.692 3.611 3.613 485,295 -0.02(-0.56%)
Nov 16, 2010 3.776 3.776 3.582 3.633 560,352 -0.13(-3.52%)
Nov 15, 2010 3.784 3.791 3.730 3.765 483,993 +0.03(+0.77%)
Nov 12, 2010 3.804 3.837 3.684 3.737 1,044,375 -0.11(-2.87%)
Nov 11, 2010 3.837 3.876 3.811 3.847 432,710 -0.01(-0.35%)
Nov 10, 2010 3.855 3.899 3.811 3.860 384,361 -0.01(-0.31%)
Nov 09, 2010 3.944 3.962 3.845 3.872 646,683 -0.07(-1.81%)
Nov 08, 2010 3.804 3.944 3.787 3.944 850,677 +0.11(+2.97%)
Nov 05, 2010 3.740 3.883 3.740 3.830 844,151 +0.08(+2.08%)
Nov 04, 2010 3.730 3.767 3.703 3.752 799,006 +0.09(+2.46%)
Nov 03, 2010 3.662 3.706 3.635 3.662 780,798 -0.00(-0.05%)
Nov 02, 2010 3.658 3.718 3.658 3.664 707,179 +0.02(+0.56%)
Nov 01, 2010 3.653 3.653 3.567 3.643 573,075 +0.05(+1.47%)
Oct 29, 2010 3.594 3.616 3.551 3.591 520,579 +0.03(+0.76%)
Oct 28, 2010 3.565 3.624 3.548 3.563 897,012 +0.00(+0.10%)
Oct 27, 2010 3.557 3.574 3.529 3.560 972,670 +0.01(+0.29%)
Oct 25, 2010 3.568 3.575 3.518 3.550 518,712 +0.03(+0.82%)
Oct 22, 2010 3.614 3.614 3.501 3.521 1,004,755 -0.07(-1.89%)
Oct 21, 2010 3.541 3.648 3.519 3.589 1,289,891 +0.04(+1.24%)
Oct 20, 2010 3.446 3.560 3.441 3.545 520,632 +0.13(+3.73%)
Oct 19, 2010 3.438 3.450 3.395 3.417 1,202,311 -0.09(-2.52%)
Oct 18, 2010 3.523 3.534 3.473 3.506 788,927 -0.03(-0.72%)
Oct 15, 2010 3.551 3.567 3.523 3.531 585,875 -0.03(-0.86%)
Oct 14, 2010 3.518 3.563 3.482 3.562 786,889 +0.08(+2.24%)
Oct 13, 2010 3.453 3.484 3.405 3.484 827,410 +0.05(+1.38%)
Oct 12, 2010 3.475 3.480 3.397 3.436 422,803 -0.01(-0.30%)
Oct 11, 2010 3.489 3.504 3.389 3.446 614,462 -0.04(-1.07%)
Oct 08, 2010 3.484 3.489 3.392 3.484 639,591 +0.08(+2.50%)
Oct 07, 2010 3.402 3.434 3.382 3.399 445,776 -0.02(-0.55%)
Oct 06, 2010 3.361 3.424 3.361 3.417 530,151 +0.04(+1.11%)
Oct 05, 2010 3.372 3.395 3.349 3.380 536,059 +0.03(+0.91%)
Oct 04, 2010 3.327 3.361 3.285 3.349 544,453 +0.02(+0.51%)
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.