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 )

30.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2015 9.395 9.410 9.325 9.377 482,934 -0.04(-0.39%)
May 28, 2015 9.453 9.464 9.347 9.414 913,923 -0.06(-0.60%)
May 27, 2015 9.529 9.551 9.397 9.471 692,869 +0.12(+1.32%)
May 26, 2015 9.495 9.497 9.309 9.347 1,068,245 -0.12(-1.29%)
May 22, 2015 9.423 9.469 9.469 9.469 1,003,352 +0.03(+0.29%)
May 21, 2015 9.425 9.471 9.383 9.442 883,300 +0.00(+0.04%)
May 20, 2015 9.488 9.505 9.424 9.438 988,891 -0.03(-0.31%)
May 19, 2015 9.391 9.512 9.360 9.467 1,237,090 +0.05(+0.54%)
May 18, 2015 9.480 9.480 9.405 9.417 628,358 -0.05(-0.56%)
May 15, 2015 9.476 9.505 9.404 9.469 801,259 -0.02(-0.20%)
May 14, 2015 9.457 9.495 9.417 9.488 750,021 +0.06(+0.60%)
May 13, 2015 9.440 9.482 9.404 9.431 839,052 +0.04(+0.45%)
May 12, 2015 9.503 9.512 9.385 9.389 1,344,700 -0.08(-0.87%)
May 11, 2015 9.537 9.537 9.433 9.471 638,676 +0.00(+0.04%)
May 08, 2015 9.476 9.533 9.455 9.467 867,646 +0.03(+0.29%)
May 07, 2015 9.396 9.440 9.309 9.440 823,431 +0.09(+0.99%)
May 06, 2015 9.377 9.446 9.307 9.347 901,410 +0.03(+0.34%)
May 05, 2015 9.222 9.362 9.222 9.315 604,366 +0.02(+0.23%)
May 04, 2015 9.374 9.410 9.284 9.294 686,383 -0.03(-0.34%)
May 01, 2015 9.252 9.383 9.199 9.326 857,569 +0.06(+0.61%)
Apr 30, 2015 9.317 9.374 9.188 9.269 1,161,438 -0.12(-1.33%)
Apr 29, 2015 9.408 9.440 9.339 9.393 637,600 -0.01(-0.09%)
Apr 28, 2015 9.444 9.467 9.389 9.402 1,045,893 -0.02(-0.22%)
Apr 27, 2015 9.461 9.474 9.419 9.423 890,187 -0.02(-0.25%)
Apr 24, 2015 9.438 9.469 9.406 9.446 1,254,697 +0.02(+0.18%)
Apr 23, 2015 9.431 9.452 9.398 9.429 516,814 +0.01(+0.09%)
Apr 22, 2015 9.452 9.465 9.410 9.421 490,377 -0.01(-0.09%)
Apr 21, 2015 9.461 9.461 9.334 9.429 1,329,751 -0.03(-0.31%)
Apr 20, 2015 9.452 9.482 9.389 9.459 1,222,762 +0.01(+0.13%)
Apr 17, 2015 9.383 9.452 9.315 9.446 1,256,659 -0.01(-0.07%)
Apr 16, 2015 9.480 9.480 9.383 9.452 1,145,413 +0.03(+0.29%)
Apr 15, 2015 9.419 9.463 9.402 9.425 1,336,633 +0.01(+0.11%)
Apr 14, 2015 9.431 9.457 9.406 9.415 2,178,525 +0.01(+0.13%)
Apr 13, 2015 9.412 9.425 9.381 9.402 2,422,965 -0.04(-0.38%)
Apr 10, 2015 9.433 9.463 9.412 9.438 1,926,350 +0.03(+0.27%)
Apr 09, 2015 9.442 9.463 9.400 9.412 2,955,665 +0.00(+0.04%)
Apr 08, 2015 9.484 9.495 9.381 9.408 13,782,095 -0.27(-2.81%)
Apr 07, 2015 9.815 9.906 9.653 9.680 605,897 -0.14(-1.42%)
Apr 06, 2015 9.670 9.868 9.659 9.820 453,930 +0.16(+1.66%)
Apr 02, 2015 9.560 9.659 9.659 9.659 1,276,347 +0.14(+1.42%)
Apr 01, 2015 9.611 9.689 9.496 9.524 713,929 -0.08(-0.88%)
Mar 31, 2015 9.575 9.687 9.514 9.609 643,263 -0.03(-0.31%)
Mar 30, 2015 9.590 9.710 9.579 9.638 416,602 +0.07(+0.71%)
Mar 27, 2015 9.621 9.729 9.509 9.571 734,186 -0.06(-0.59%)
Mar 26, 2015 9.556 9.748 9.524 9.628 1,339,354 +0.01(+0.15%)
Mar 25, 2015 9.640 9.697 9.531 9.613 908,566 -0.03(-0.28%)
Mar 24, 2015 9.575 9.680 9.528 9.640 1,128,252 +0.08(+0.82%)
Mar 23, 2015 9.520 9.636 9.459 9.562 1,585,594 +0.11(+1.12%)
Mar 20, 2015 9.311 9.520 9.311 9.457 2,787,105 +0.18(+1.96%)
Mar 19, 2015 9.239 9.313 9.212 9.275 1,622,558 +0.00(+0.00%)
Mar 18, 2015 9.087 9.398 9.062 9.275 2,613,838 +0.19(+2.09%)
Mar 17, 2015 8.957 9.134 8.957 9.085 1,648,094 +0.09(+1.01%)
Mar 16, 2015 8.971 9.028 8.919 8.995 1,608,481 +0.02(+0.19%)
Mar 13, 2015 9.066 9.087 8.927 8.978 1,054,699 -0.10(-1.12%)
Mar 12, 2015 9.049 9.143 9.007 9.079 779,889 +0.09(+1.01%)
Mar 11, 2015 8.948 9.052 8.925 8.988 841,787 +0.00(+0.00%)
Mar 10, 2015 8.952 9.086 8.807 8.988 1,145,494 -0.08(-0.88%)
Mar 09, 2015 9.094 9.111 9.039 9.068 1,442,191 -0.02(-0.26%)
Mar 06, 2015 9.317 9.352 9.003 9.092 1,471,207 -0.38(-4.01%)
Mar 05, 2015 9.391 9.501 9.389 9.471 725,242 +0.08(+0.81%)
Mar 04, 2015 9.644 9.672 9.358 9.396 672,568 -0.28(-2.86%)
Mar 03, 2015 9.577 9.712 9.566 9.672 547,573 +0.09(+0.92%)
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.