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 )

30.75 +0.07 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2015 9.219 9.280 9.170 9.247 663,963 +0.02(+0.26%)
Oct 29, 2015 8.928 9.256 8.928 9.223 958,591 +0.26(+2.94%)
Oct 28, 2015 8.970 8.999 8.827 8.959 1,476,131 -0.02(-0.17%)
Oct 27, 2015 9.014 9.023 8.829 8.975 1,892,393 -0.05(-0.61%)
Oct 26, 2015 9.124 9.207 9.027 9.030 1,084,686 -0.08(-0.89%)
Oct 23, 2015 9.232 9.236 9.069 9.111 1,822,311 -0.04(-0.43%)
Oct 22, 2015 9.047 9.276 9.047 9.150 2,077,368 +0.11(+1.24%)
Oct 21, 2015 9.234 9.315 9.019 9.038 826,477 -0.19(-2.07%)
Oct 20, 2015 9.168 9.326 9.148 9.230 1,058,460 +0.06(+0.67%)
Oct 19, 2015 9.249 9.326 9.087 9.168 1,172,825 -0.09(-1.00%)
Oct 16, 2015 9.146 9.302 9.124 9.260 2,967,651 +0.11(+1.18%)
Oct 15, 2015 8.917 9.302 8.917 9.153 4,662,488 +0.26(+2.97%)
Oct 14, 2015 8.860 8.970 8.851 8.889 617,105 +0.03(+0.32%)
Oct 13, 2015 8.891 8.908 8.812 8.860 798,236 -0.13(-1.49%)
Oct 12, 2015 8.862 9.032 8.862 8.994 617,364 +0.13(+1.49%)
Oct 09, 2015 8.906 9.030 8.832 8.862 675,780 +0.00(+0.00%)
Oct 08, 2015 8.616 8.908 8.577 8.862 1,361,739 +0.27(+3.20%)
Oct 07, 2015 8.572 8.704 8.567 8.588 1,140,882 +0.08(+0.96%)
Oct 06, 2015 8.533 8.574 8.469 8.506 565,585 +0.01(+0.10%)
Oct 05, 2015 8.363 8.563 8.355 8.497 1,107,310 +0.20(+2.41%)
Oct 02, 2015 8.163 8.304 8.152 8.297 1,561,519 +0.12(+1.51%)
Oct 01, 2015 8.150 8.251 8.126 8.174 952,982 +0.09(+1.12%)
Sep 30, 2015 8.117 8.212 8.060 8.084 1,171,920 +0.00(+0.05%)
Sep 29, 2015 8.190 8.273 8.078 8.080 1,413,682 -0.10(-1.24%)
Sep 28, 2015 8.427 8.427 8.169 8.181 906,798 -0.25(-2.95%)
Sep 25, 2015 8.464 8.480 8.370 8.429 638,528 +0.05(+0.55%)
Sep 24, 2015 8.383 8.429 8.271 8.383 591,852 -0.07(-0.86%)
Sep 23, 2015 8.464 8.526 8.436 8.456 408,283 -0.01(-0.10%)
Sep 22, 2015 8.443 8.513 8.374 8.464 1,158,593 -0.01(-0.10%)
Sep 21, 2015 8.427 8.548 8.421 8.473 1,000,873 +0.06(+0.76%)
Sep 18, 2015 8.392 8.528 8.392 8.410 975,156 -0.02(-0.26%)
Sep 17, 2015 8.286 8.495 8.275 8.432 1,101,920 +0.13(+1.59%)
Sep 16, 2015 8.284 8.403 8.249 8.300 1,551,267 +0.03(+0.37%)
Sep 15, 2015 8.346 8.388 8.258 8.269 1,161,877 -0.09(-1.10%)
Sep 14, 2015 8.234 8.385 8.234 8.361 1,638,382 +0.13(+1.60%)
Sep 11, 2015 8.322 8.399 8.214 8.229 1,843,679 -0.08(-1.01%)
Sep 10, 2015 8.361 8.429 8.306 8.313 1,535,888 -0.06(-0.74%)
Sep 09, 2015 8.456 8.475 8.357 8.374 881,072 -0.01(-0.08%)
Sep 08, 2015 8.357 8.454 8.324 8.381 1,465,679 +0.09(+1.11%)
Sep 04, 2015 8.227 8.289 8.289 8.289 1,710,657 -0.04(-0.45%)
Sep 03, 2015 8.135 8.434 8.130 8.326 1,541,406 +0.20(+2.46%)
Sep 02, 2015 8.429 8.467 8.112 8.126 2,675,775 -0.24(-2.92%)
Sep 01, 2015 8.574 8.632 8.370 8.370 1,666,191 -0.31(-3.62%)
Aug 31, 2015 8.722 8.744 8.625 8.684 1,553,600 -0.09(-1.00%)
Aug 28, 2015 8.849 8.873 8.665 8.772 1,589,578 -0.05(-0.55%)
Aug 27, 2015 8.607 9.015 8.607 8.821 3,310,059 +0.37(+4.37%)
Aug 26, 2015 8.479 8.536 8.339 8.451 2,352,041 +0.10(+1.25%)
Aug 25, 2015 8.620 8.681 8.308 8.347 2,893,466 +0.07(+0.89%)
Aug 24, 2015 8.280 8.610 8.015 8.273 3,831,898 -0.34(-3.90%)
Aug 21, 2015 8.790 8.811 8.593 8.610 1,400,914 -0.18(-2.05%)
Aug 20, 2015 8.738 8.847 8.688 8.790 2,261,290 +0.05(+0.62%)
Aug 19, 2015 8.751 8.978 8.729 8.735 3,197,154 +0.01(+0.15%)
Aug 18, 2015 8.846 8.900 8.718 8.722 3,799,007 -0.07(-0.76%)
Aug 17, 2015 9.046 9.089 8.566 8.790 4,316,099 -0.33(-3.61%)
Aug 14, 2015 9.108 9.128 9.059 9.119 831,228 +0.01(+0.12%)
Aug 13, 2015 9.154 9.163 9.076 9.108 459,221 -0.06(-0.62%)
Aug 12, 2015 9.067 9.182 9.033 9.165 956,992 +0.10(+1.08%)
Aug 11, 2015 9.124 9.124 9.050 9.067 790,212 -0.09(-1.02%)
Aug 10, 2015 9.082 9.169 9.043 9.160 828,831 +0.12(+1.29%)
Aug 07, 2015 8.939 9.202 8.874 9.043 745,595 +0.09(+1.02%)
Aug 06, 2015 8.826 8.967 8.826 8.952 1,215,736 +0.12(+1.40%)
Aug 05, 2015 9.169 9.278 8.779 8.829 1,876,210 -0.30(-3.30%)
Aug 04, 2015 9.252 9.325 9.113 9.130 1,152,923 -0.11(-1.20%)
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.