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 (%)
Jan 31, 2013 10.93 10.94 10.72 10.78 695,921 -0.11(-1.03%)
Jan 30, 2013 10.73 10.96 10.73 10.90 886,855 +0.17(+1.56%)
Jan 29, 2013 10.71 10.76 10.69 10.73 460,755 +0.05(+0.49%)
Jan 28, 2013 10.79 10.79 10.64 10.68 720,528 -0.08(-0.75%)
Jan 25, 2013 10.72 10.89 10.70 10.76 664,614 +0.06(+0.54%)
Jan 24, 2013 10.70 10.72 10.65 10.70 528,507 +0.02(+0.19%)
Jan 23, 2013 10.69 10.72 10.60 10.68 540,051 -0.02(-0.19%)
Jan 22, 2013 10.61 10.74 10.59 10.70 941,190 +0.16(+1.51%)
Jan 18, 2013 10.38 10.56 10.35 10.54 970,191 +0.17(+1.61%)
Jan 17, 2013 10.39 10.42 10.32 10.37 2,172,312 +0.02(+0.17%)
Jan 16, 2013 10.55 10.59 10.35 10.36 2,678,088 -0.23(-2.21%)
Jan 15, 2013 10.60 10.61 10.55 10.59 429,908 -0.01(-0.05%)
Jan 14, 2013 10.58 10.61 10.52 10.60 650,134 +0.01(+0.14%)
Jan 11, 2013 10.60 10.62 10.51 10.58 480,667 -0.02(-0.16%)
Jan 10, 2013 10.72 10.72 10.58 10.60 848,796 -0.09(-0.81%)
Jan 09, 2013 10.77 10.77 10.60 10.69 714,348 -0.01(-0.05%)
Jan 08, 2013 10.72 10.74 10.60 10.69 1,278,026 -0.05(-0.43%)
Jan 07, 2013 10.57 10.80 10.57 10.74 1,176,886 +0.16(+1.56%)
Jan 04, 2013 10.50 10.57 10.47 10.57 1,003,025 +0.15(+1.44%)
Jan 03, 2013 10.41 10.47 10.35 10.42 836,300 +0.07(+0.67%)
Jan 02, 2013 10.31 10.37 10.28 10.35 1,110,287 +0.17(+1.70%)
Dec 31, 2012 10.07 10.18 10.01 10.18 1,021,005 +0.14(+1.38%)
Dec 28, 2012 9.950 10.05 9.935 10.04 611,840 +0.04(+0.43%)
Dec 27, 2012 10.04 10.04 9.950 9.999 762,073 -0.03(-0.32%)
Dec 26, 2012 10.04 10.10 9.999 10.03 418,122 -0.03(-0.29%)
Dec 24, 2012 9.993 10.11 9.986 10.06 277,989 +0.06(+0.61%)
Dec 21, 2012 9.935 10.00 9.924 9.999 795,776 +0.03(+0.29%)
Dec 20, 2012 10.01 10.01 9.909 9.970 511,932 +0.04(+0.38%)
Dec 19, 2012 9.898 9.953 9.854 9.932 712,007 +0.04(+0.41%)
Dec 18, 2012 9.953 9.979 9.878 9.892 770,767 -0.06(-0.64%)
Dec 17, 2012 9.883 9.958 9.823 9.956 554,648 +0.07(+0.73%)
Dec 14, 2012 9.852 9.944 9.849 9.883 382,979 +0.03(+0.29%)
Dec 13, 2012 9.918 9.990 9.852 9.854 470,159 -0.08(-0.81%)
Dec 12, 2012 9.970 10.03 9.915 9.935 600,705 +0.00(+0.00%)
Dec 11, 2012 9.930 9.979 9.901 9.935 702,063 +0.04(+0.38%)
Dec 10, 2012 9.733 9.921 9.733 9.898 757,801 +0.15(+1.51%)
Dec 07, 2012 9.742 9.805 9.719 9.750 665,157 +0.04(+0.45%)
Dec 06, 2012 9.704 9.814 9.693 9.707 505,333 -0.01(-0.06%)
Dec 05, 2012 9.615 9.776 9.615 9.713 973,664 +0.12(+1.20%)
Dec 04, 2012 9.805 9.837 9.574 9.597 1,989,774 -0.21(-2.18%)
Nov 30, 2012 9.748 9.814 9.727 9.811 872,008 +0.05(+0.53%)
Nov 29, 2012 9.800 9.820 9.736 9.759 952,640 +0.01(+0.15%)
Nov 28, 2012 9.652 9.788 9.612 9.745 1,208,075 +0.05(+0.56%)
Nov 27, 2012 9.808 9.827 9.684 9.690 796,635 -0.12(-1.17%)
Nov 26, 2012 9.776 9.820 9.753 9.805 720,681 +0.03(+0.29%)
Nov 23, 2012 9.802 9.998 9.716 9.776 818,051 +0.01(+0.06%)
Nov 21, 2012 9.739 9.805 9.615 9.771 595,829 +0.07(+0.71%)
Nov 20, 2012 9.661 9.713 9.610 9.702 916,673 +0.07(+0.75%)
Nov 19, 2012 9.532 9.659 9.532 9.630 1,249,178 +0.11(+1.15%)
Nov 16, 2012 9.475 9.590 9.397 9.521 859,461 +0.05(+0.49%)
Nov 15, 2012 9.592 9.615 9.382 9.475 1,232,572 -0.16(-1.70%)
Nov 14, 2012 9.684 9.684 9.578 9.638 956,900 +0.00(+0.03%)
Nov 13, 2012 9.489 9.659 9.489 9.636 684,196 +0.08(+0.84%)
Nov 12, 2012 9.739 9.739 9.503 9.555 637,517 -0.10(-1.01%)
Nov 09, 2012 9.728 9.765 9.590 9.653 576,653 -0.11(-1.12%)
Nov 08, 2012 9.782 9.935 9.722 9.762 1,485,234 +0.07(+0.74%)
Nov 07, 2012 9.811 9.811 9.351 9.690 1,821,453 -0.15(-1.55%)
Nov 06, 2012 9.917 9.963 9.843 9.843 980,073 -0.05(-0.49%)
Nov 05, 2012 9.874 9.955 9.824 9.891 589,489 +0.01(+0.09%)
Nov 02, 2012 9.871 9.940 9.828 9.883 881,280 +0.07(+0.76%)
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.