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%)
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.