Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 8.216 8.259 8.171 8.250 1,005,505 +0.03(+0.40%)
Oct 30, 2014 8.124 8.234 8.087 8.218 1,128,292 +0.07(+0.87%)
Oct 29, 2014 8.124 8.149 8.043 8.147 885,690 +0.03(+0.33%)
Oct 28, 2014 8.059 8.133 8.017 8.120 920,773 +0.09(+1.14%)
Oct 27, 2014 8.088 8.092 7.968 8.029 704,565 -0.07(-0.80%)
Oct 24, 2014 8.094 8.126 8.029 8.094 1,207,781 +0.01(+0.15%)
Oct 23, 2014 8.110 8.110 8.033 8.082 1,025,834 +0.06(+0.71%)
Oct 22, 2014 8.019 8.118 7.964 8.025 817,350 +0.02(+0.20%)
Oct 21, 2014 7.897 8.039 7.856 8.009 1,597,862 +0.16(+2.07%)
Oct 20, 2014 7.769 7.857 7.738 7.846 996,074 +0.08(+1.02%)
Oct 17, 2014 7.846 7.903 7.750 7.767 1,071,966 -0.02(-0.21%)
Oct 16, 2014 7.521 7.854 7.513 7.783 1,732,175 +0.17(+2.27%)
Oct 15, 2014 7.628 7.655 7.503 7.610 1,968,313 -0.07(-0.85%)
Oct 14, 2014 7.663 7.683 7.592 7.675 1,808,987 +0.08(+1.07%)
Oct 13, 2014 7.628 7.694 7.553 7.594 727,358 -0.04(-0.48%)
Oct 10, 2014 7.720 7.726 7.598 7.630 1,192,195 -0.06(-0.74%)
Oct 09, 2014 7.612 7.761 7.612 7.687 1,264,052 +0.06(+0.83%)
Oct 08, 2014 7.626 7.641 7.531 7.624 1,404,467 +0.03(+0.43%)
Oct 07, 2014 7.626 7.694 7.578 7.592 1,575,497 -0.06(-0.82%)
Oct 06, 2014 7.572 7.686 7.570 7.655 1,789,461 +0.11(+1.51%)
Oct 03, 2014 7.602 7.637 7.521 7.541 2,217,562 -0.07(-0.86%)
Oct 02, 2014 7.736 7.736 7.451 7.606 2,407,100 -0.10(-1.32%)
Oct 01, 2014 7.704 7.746 7.702 7.708 761,944 -0.02(-0.21%)
Sep 30, 2014 7.813 7.836 7.691 7.724 1,701,176 -0.07(-0.86%)
Sep 29, 2014 7.815 7.858 7.746 7.791 819,554 -0.05(-0.62%)
Sep 26, 2014 7.803 7.862 7.736 7.840 1,147,789 +0.05(+0.70%)
Sep 25, 2014 7.948 7.984 7.783 7.785 1,366,575 -0.17(-2.10%)
Sep 24, 2014 8.068 8.068 7.941 7.952 1,360,297 -0.11(-1.36%)
Sep 23, 2014 8.063 8.131 8.033 8.061 772,925 -0.01(-0.13%)
Sep 22, 2014 8.082 8.169 8.065 8.072 907,735 -0.07(-0.85%)
Sep 19, 2014 8.100 8.167 8.065 8.141 1,651,064 +0.04(+0.53%)
Sep 18, 2014 8.149 8.149 8.080 8.098 1,404,477 -0.02(-0.23%)
Sep 17, 2014 8.263 8.275 8.092 8.116 1,490,469 -0.16(-1.92%)
Sep 16, 2014 8.179 8.297 8.179 8.275 1,622,918 +0.07(+0.84%)
Sep 15, 2014 8.218 8.222 8.088 8.206 889,040 -0.04(-0.44%)
Sep 12, 2014 8.480 8.491 8.198 8.242 1,073,103 -0.23(-2.69%)
Sep 11, 2014 8.466 8.480 8.352 8.470 309,451 +0.01(+0.07%)
Sep 10, 2014 8.476 8.490 8.403 8.464 428,386 -0.05(-0.55%)
Sep 09, 2014 8.535 8.535 8.462 8.511 429,911 -0.05(-0.55%)
Sep 08, 2014 8.618 8.618 8.500 8.557 1,779,385 -0.05(-0.61%)
Sep 05, 2014 8.555 8.618 8.537 8.610 282,943 +0.03(+0.33%)
Sep 04, 2014 8.511 8.608 8.486 8.582 527,017 +0.08(+0.88%)
Sep 03, 2014 8.517 8.578 8.450 8.507 538,253 -0.05(-0.57%)
Sep 02, 2014 8.590 8.629 8.515 8.555 405,076 -0.07(-0.85%)
Aug 29, 2014 8.592 8.629 8.629 8.629 485,086 +0.08(+0.95%)
Aug 28, 2014 8.513 8.566 8.480 8.547 343,461 +0.00(+0.02%)
Aug 27, 2014 8.545 8.647 8.505 8.545 969,331 -0.03(-0.31%)
Aug 26, 2014 8.473 8.608 8.461 8.572 733,398 +0.11(+1.33%)
Aug 25, 2014 8.316 8.461 8.290 8.459 593,501 +0.14(+1.72%)
Aug 22, 2014 8.294 8.338 8.262 8.316 346,714 -0.00(-0.05%)
Aug 21, 2014 8.286 8.324 8.262 8.320 291,971 +0.03(+0.39%)
Aug 20, 2014 8.300 8.330 8.238 8.288 415,688 -0.03(-0.31%)
Aug 19, 2014 8.308 8.349 8.288 8.314 529,861 +0.03(+0.36%)
Aug 18, 2014 8.340 8.349 8.226 8.284 609,423 -0.01(-0.17%)
Aug 15, 2014 8.224 8.312 8.133 8.298 486,637 +0.10(+1.28%)
Aug 14, 2014 8.029 8.204 8.023 8.194 323,965 +0.16(+1.95%)
Aug 13, 2014 8.113 8.113 8.011 8.037 455,056 -0.03(-0.32%)
Aug 12, 2014 8.220 8.220 8.057 8.063 466,500 -0.13(-1.62%)
Aug 11, 2014 8.079 8.212 8.045 8.196 908,888 +0.16(+2.05%)
Aug 08, 2014 7.878 8.009 7.878 8.031 307,839 +0.11(+1.37%)
Aug 07, 2014 7.914 8.031 7.864 7.922 462,156 +0.02(+0.31%)
Aug 06, 2014 7.848 7.971 7.838 7.898 559,387 +0.01(+0.18%)
Aug 05, 2014 7.959 7.999 7.857 7.884 511,137 -0.11(-1.33%)
Aug 04, 2014 7.999 8.017 7.918 7.991 454,394 +0.01(+0.13%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.