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 )

28.44 +0.91 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2008 2.321 2.437 2.300 2.421 463,288 +0.12(+5.19%)
Oct 30, 2008 2.192 2.315 2.192 2.302 199,743 +0.14(+6.50%)
Oct 29, 2008 2.179 2.197 2.106 2.161 234,395 -0.02(-1.11%)
Oct 28, 2008 2.192 2.210 2.171 2.185 237,511 -0.00(-0.07%)
Oct 27, 2008 2.187 2.211 2.179 2.187 166,665 -0.07(-3.21%)
Oct 24, 2008 2.168 2.271 2.100 2.260 279,386 -0.02(-0.71%)
Oct 23, 2008 2.311 2.319 2.229 2.276 318,102 -0.01(-0.42%)
Oct 22, 2008 2.308 2.340 2.268 2.286 414,009 -0.04(-1.67%)
Oct 21, 2008 2.252 2.373 2.252 2.324 563,408 +0.07(+3.23%)
Oct 20, 2008 2.260 2.292 2.227 2.252 435,167 +0.04(+1.82%)
Oct 17, 2008 2.297 2.297 2.163 2.211 402,052 +0.04(+1.78%)
Oct 16, 2008 2.143 2.173 2.089 2.173 293,456 +0.06(+2.75%)
Oct 15, 2008 2.032 2.147 2.032 2.114 687,132 -0.05(-2.24%)
Oct 14, 2008 2.021 2.242 2.021 2.163 982,621 +0.19(+9.66%)
Oct 13, 2008 1.687 1.990 1.687 1.972 490,616 +0.36(+22.20%)
Oct 10, 2008 1.656 1.735 1.529 1.614 1,279,628 -0.08(-4.76%)
Oct 09, 2008 1.948 2.018 1.695 1.695 699,895 -0.25(-13.02%)
Oct 08, 2008 2.064 2.082 1.848 1.948 1,137,664 -0.16(-7.57%)
Oct 07, 2008 2.350 2.389 2.029 2.108 795,349 -0.25(-10.67%)
Oct 06, 2008 2.555 2.555 2.300 2.360 943,651 -0.17(-6.88%)
Oct 03, 2008 2.528 2.570 2.466 2.534 369,122 +0.00(+0.06%)
Oct 02, 2008 2.654 2.671 2.502 2.532 248,799 -0.11(-4.21%)
Oct 01, 2008 2.547 2.663 2.421 2.644 164,583 +0.10(+4.13%)
Sep 30, 2008 2.502 2.547 2.502 2.539 223,751 +0.05(+2.08%)
Sep 29, 2008 2.547 2.566 2.486 2.487 344,198 +0.00(+0.06%)
Sep 26, 2008 2.461 2.495 2.445 2.486 0 +0.02(+0.65%)
Sep 25, 2008 2.495 2.503 2.431 2.470 418,426 -0.01(-0.33%)
Sep 24, 2008 2.502 2.550 2.460 2.478 352,871 -0.02(-0.97%)
Sep 23, 2008 2.578 2.584 2.486 2.502 266,704 -0.10(-3.67%)
Sep 22, 2008 2.728 2.731 2.583 2.597 219,724 -0.16(-5.74%)
Sep 19, 2008 2.534 2.904 2.534 2.755 0 +0.25(+9.99%)
Sep 18, 2008 2.552 2.592 2.421 2.505 770,908 -0.12(-4.55%)
Sep 17, 2008 2.712 2.784 2.610 2.624 241,699 -0.10(-3.84%)
Sep 16, 2008 2.728 2.775 2.665 2.729 455,971 +0.00(+0.06%)
Sep 15, 2008 2.833 2.842 2.684 2.728 273,042 -0.12(-4.30%)
Sep 12, 2008 2.765 2.857 2.757 2.850 178,418 +0.07(+2.50%)
Sep 11, 2008 2.825 2.849 2.767 2.781 172,824 -0.05(-1.94%)
Sep 10, 2008 2.826 2.857 2.825 2.836 168,654 +0.01(+0.23%)
Sep 09, 2008 2.889 2.904 2.825 2.829 363,299 -0.08(-2.61%)
Sep 08, 2008 2.744 2.935 2.744 2.905 335,295 -0.01(-0.22%)
Sep 05, 2008 2.905 2.913 2.876 2.912 0 +0.01(+0.22%)
Sep 04, 2008 2.923 2.938 2.880 2.905 202,847 -0.00(-0.11%)
Sep 03, 2008 2.889 2.933 2.889 2.909 104,171 +0.02(+0.78%)
Sep 02, 2008 2.909 2.910 2.873 2.886 144,535 -0.02(-0.67%)
Aug 29, 2008 2.889 2.921 2.873 2.905 215,374 +0.02(+0.62%)
Aug 28, 2008 2.833 2.888 2.833 2.888 144,442 +0.05(+1.65%)
Aug 27, 2008 2.817 2.852 2.808 2.841 421,462 +0.00(+0.00%)
Aug 26, 2008 2.825 2.854 2.805 2.841 138,661 +0.03(+1.15%)
Aug 25, 2008 2.792 2.839 2.776 2.808 481,875 +0.03(+1.05%)
Aug 22, 2008 2.788 2.857 2.776 2.779 255,843 -0.02(-0.86%)
Aug 21, 2008 2.802 2.833 2.762 2.804 389,654 -0.01(-0.52%)
Aug 20, 2008 2.846 2.855 2.810 2.818 280,966 -0.03(-0.96%)
Aug 19, 2008 2.909 2.909 2.831 2.846 238,552 -0.05(-1.56%)
Aug 18, 2008 2.891 2.912 2.865 2.891 136,543 +0.00(+0.00%)
Aug 15, 2008 3.004 3.004 2.883 2.891 0 -0.10(-3.19%)
Aug 14, 2008 2.907 2.999 2.892 2.986 138,147 +0.10(+3.35%)
Aug 13, 2008 2.904 2.921 2.842 2.889 202,649 -0.04(-1.21%)
Aug 12, 2008 2.930 2.960 2.905 2.925 57,742 -0.01(-0.38%)
Aug 11, 2008 2.842 2.986 2.805 2.936 213,664 +0.06(+2.19%)
Aug 08, 2008 2.841 2.873 2.841 2.873 263,514 +0.02(+0.85%)
Aug 07, 2008 2.844 2.873 2.817 2.849 482,488 -0.02(-0.56%)
Aug 06, 2008 2.909 2.921 2.865 2.865 440,761 -0.06(-2.20%)
Aug 05, 2008 3.038 3.039 2.905 2.930 575,154 -0.09(-3.04%)
Aug 04, 2008 3.067 3.084 3.002 3.022 100,677 +0.01(+0.32%)
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.