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 (%)
May 24, 2011 4.152 4.207 4.152 4.185 845,817 +0.03(+0.70%)
May 23, 2011 4.204 4.214 4.151 4.156 608,842 -0.06(-1.51%)
May 20, 2011 4.223 4.231 4.187 4.219 1,275,472 +0.01(+0.33%)
May 19, 2011 4.190 4.216 4.170 4.206 875,456 +0.04(+0.99%)
May 18, 2011 4.154 4.192 4.118 4.164 762,702 +0.01(+0.25%)
May 17, 2011 4.164 4.171 4.115 4.154 622,131 +0.00(+0.00%)
May 16, 2011 4.175 4.204 4.118 4.154 1,605,674 -0.04(-0.94%)
May 13, 2011 4.238 4.252 4.175 4.194 2,009,287 -0.05(-1.29%)
May 12, 2011 4.219 4.252 4.199 4.249 811,361 +0.03(+0.69%)
May 11, 2011 4.295 4.295 4.187 4.219 1,199,357 -0.04(-1.01%)
May 10, 2011 4.202 4.304 4.199 4.262 1,359,175 +0.06(+1.35%)
May 09, 2011 4.140 4.261 4.130 4.206 2,253,447 +0.06(+1.45%)
May 06, 2011 4.030 4.159 4.030 4.146 1,554,741 +0.22(+5.51%)
May 05, 2011 3.967 3.991 3.913 3.929 970,807 -0.05(-1.30%)
May 04, 2011 4.070 4.115 3.913 3.981 1,480,278 -0.13(-3.22%)
May 03, 2011 4.109 4.194 4.094 4.113 1,349,511 -0.01(-0.16%)
May 02, 2011 4.105 4.125 4.103 4.120 2,934,490 +0.08(+2.00%)
Apr 29, 2011 4.013 4.054 4.008 4.039 909,697 +0.03(+0.64%)
Apr 28, 2011 4.020 4.025 3.994 4.013 895,098 -0.02(-0.38%)
Apr 27, 2011 4.018 4.039 3.987 4.029 1,703,818 +0.01(+0.34%)
Apr 26, 2011 3.996 4.029 3.984 4.015 1,270,468 +0.02(+0.60%)
Apr 25, 2011 3.996 4.008 3.970 3.991 1,271,975 -0.03(-0.73%)
Apr 21, 2011 4.034 4.039 4.005 4.020 694,470 +0.00(+0.04%)
Apr 20, 2011 4.005 4.027 3.975 4.018 894,807 +0.05(+1.21%)
Apr 19, 2011 3.974 4.003 3.965 3.970 815,533 +0.00(+0.00%)
Apr 18, 2011 4.005 4.020 3.936 3.970 1,155,527 -0.06(-1.45%)
Apr 15, 2011 3.977 4.030 3.972 4.029 808,196 +0.03(+0.86%)
Apr 14, 2011 3.956 3.994 3.947 3.994 1,185,724 +0.02(+0.61%)
Apr 13, 2011 3.953 3.979 3.927 3.970 1,516,700 +0.06(+1.54%)
Apr 12, 2011 3.927 3.953 3.876 3.910 1,479,649 -0.03(-0.66%)
Apr 11, 2011 3.888 3.958 3.871 3.936 1,829,849 +0.04(+1.06%)
Apr 08, 2011 3.922 3.953 3.864 3.895 1,659,942 -0.02(-0.48%)
Apr 07, 2011 3.874 3.915 3.848 3.913 1,953,628 +0.04(+0.98%)
Apr 06, 2011 3.895 3.915 3.874 3.876 1,031,800 -0.02(-0.49%)
Apr 05, 2011 3.907 3.908 3.862 3.895 1,038,293 +0.00(+0.00%)
Apr 04, 2011 3.901 3.903 3.874 3.895 1,221,973 +0.02(+0.44%)
Apr 01, 2011 3.841 3.893 3.841 3.877 1,381,913 +0.06(+1.53%)
Mar 31, 2011 3.841 3.852 3.807 3.819 1,961,250 -0.01(-0.18%)
Mar 30, 2011 3.864 3.867 3.817 3.826 1,288,255 +0.01(+0.18%)
Mar 29, 2011 3.862 3.877 3.788 3.819 1,330,432 -0.04(-1.07%)
Mar 28, 2011 3.886 3.905 3.853 3.860 870,248 +0.00(+0.00%)
Mar 25, 2011 3.901 3.905 3.853 3.860 918,348 -0.02(-0.58%)
Mar 24, 2011 3.895 3.919 3.848 3.883 1,297,908 +0.02(+0.40%)
Mar 23, 2011 3.850 3.883 3.821 3.867 1,279,213 +0.02(+0.58%)
Mar 22, 2011 3.836 3.857 3.824 3.845 901,289 +0.02(+0.63%)
Mar 21, 2011 3.824 3.845 3.810 3.821 1,113,664 +0.01(+0.27%)
Mar 18, 2011 3.817 3.867 3.785 3.810 968,630 +0.01(+0.32%)
Mar 17, 2011 3.798 3.805 3.752 3.798 1,661,618 +0.03(+0.68%)
Mar 16, 2011 3.788 3.790 3.709 3.773 1,477,217 -0.01(-0.14%)
Mar 15, 2011 3.716 3.812 3.712 3.778 1,959,534 -0.01(-0.27%)
Mar 14, 2011 3.850 3.851 3.740 3.788 1,580,196 -0.04(-0.99%)
Mar 11, 2011 3.822 3.853 3.783 3.826 2,333,362 +0.02(+0.54%)
Mar 10, 2011 3.910 3.910 3.800 3.805 1,490,483 -0.11(-2.81%)
Mar 09, 2011 3.981 3.981 3.908 3.915 1,119,197 -0.01(-0.26%)
Mar 08, 2011 3.891 3.960 3.876 3.926 1,115,677 +0.03(+0.88%)
Mar 07, 2011 3.970 3.974 3.862 3.891 1,550,156 -0.07(-1.65%)
Mar 04, 2011 3.994 3.996 3.944 3.956 1,141,307 +0.01(+0.13%)
Mar 03, 2011 3.970 3.975 3.929 3.951 1,578,049 -0.00(-0.04%)
Mar 02, 2011 3.917 3.979 3.908 3.953 3,273,123 +0.04(+0.97%)
Mar 01, 2011 3.900 3.944 3.889 3.915 1,455,439 +0.03(+0.89%)
Feb 28, 2011 3.908 3.951 3.874 3.881 1,817,107 -0.01(-0.31%)
Feb 25, 2011 3.886 3.908 3.867 3.893 987,691 +0.04(+1.12%)
Feb 24, 2011 3.874 3.901 3.846 3.850 1,266,337 +0.02(+0.49%)
Feb 23, 2011 3.907 3.916 3.775 3.831 3,004,761 -0.09(-2.21%)
Feb 22, 2011 3.992 3.992 3.892 3.917 1,862,311 -0.07(-1.87%)
Feb 18, 2011 3.987 4.033 3.975 3.992 1,281,577 +0.03(+0.64%)
Feb 17, 2011 3.978 3.982 3.940 3.967 1,618,389 +0.00(+0.04%)
Feb 16, 2011 3.936 4.012 3.936 3.965 2,586,439 +0.04(+1.04%)
Feb 15, 2011 3.934 3.934 3.890 3.924 2,141,889 +0.01(+0.26%)
Feb 14, 2011 3.870 3.916 3.833 3.914 2,815,507 +0.08(+2.03%)
Feb 11, 2011 3.846 3.860 3.834 3.836 888,923 -0.02(-0.53%)
Feb 10, 2011 3.865 3.884 3.839 3.856 802,269 -0.02(-0.39%)
Feb 09, 2011 3.855 3.878 3.850 3.872 1,027,679 +0.02(+0.57%)
Feb 08, 2011 3.877 3.882 3.838 3.850 927,687 -0.01(-0.35%)
Feb 07, 2011 3.880 3.899 3.862 3.863 1,359,252 +0.05(+1.29%)
Feb 04, 2011 3.794 3.853 3.768 3.814 1,954,298 +0.09(+2.32%)
Feb 03, 2011 3.726 3.741 3.699 3.728 780,695 +0.01(+0.14%)
Feb 02, 2011 3.719 3.746 3.706 3.723 1,083,256 +0.01(+0.27%)
Feb 01, 2011 3.690 3.729 3.670 3.712 1,370,190 +0.03(+0.83%)
Jan 31, 2011 3.684 3.712 3.670 3.682 518,532 +0.02(+0.60%)
Jan 28, 2011 3.704 3.704 3.645 3.660 587,990 -0.04(-0.96%)
Jan 27, 2011 3.695 3.707 3.672 3.695 678,774 +0.01(+0.32%)
Jan 26, 2011 3.653 3.706 3.653 3.684 1,068,113 +0.04(+1.12%)
Jan 25, 2011 3.677 3.689 3.629 3.643 1,038,716 -0.05(-1.33%)
Jan 24, 2011 3.670 3.709 3.648 3.692 1,324,311 +0.02(+0.41%)
Jan 21, 2011 3.607 3.677 3.606 3.677 698,890 +0.08(+2.21%)
Jan 20, 2011 3.626 3.651 3.580 3.597 700,518 -0.04(-1.03%)
Jan 19, 2011 3.667 3.673 3.621 3.634 925,893 -0.01(-0.23%)
Jan 18, 2011 3.751 3.753 3.626 3.643 2,724,493 -0.03(-0.92%)
Jan 14, 2011 3.645 3.692 3.628 3.677 1,594,178 -0.02(-0.41%)
Jan 13, 2011 3.678 3.699 3.648 3.692 1,386,242 +0.01(+0.18%)
Jan 12, 2011 3.709 3.709 3.675 3.685 715,532 +0.01(+0.14%)
Jan 11, 2011 3.711 3.711 3.680 3.680 1,224,620 -0.02(-0.64%)
Jan 10, 2011 3.702 3.729 3.682 3.704 778,194 -0.01(-0.18%)
Jan 07, 2011 3.656 3.729 3.655 3.711 979,500 +0.08(+2.10%)
Jan 06, 2011 3.641 3.663 3.626 3.634 551,757 -0.01(-0.19%)
Jan 05, 2011 3.572 3.673 3.568 3.641 891,105 +0.06(+1.70%)
Jan 04, 2011 3.577 3.611 3.526 3.580 1,427,654 +0.01(+0.19%)
Jan 03, 2011 3.607 3.611 3.568 3.573 521,694 +0.01(+0.14%)
Dec 31, 2010 3.577 3.606 3.536 3.568 376,106 +0.03(+0.96%)
Dec 30, 2010 3.594 3.631 3.509 3.534 1,571,042 -0.04(-1.09%)
Dec 29, 2010 3.599 3.663 3.553 3.573 1,448,544 +0.03(+0.81%)
Dec 28, 2010 3.512 3.553 3.487 3.545 409,561 +0.05(+1.55%)
Dec 27, 2010 3.519 3.538 3.485 3.490 484,930 -0.03(-0.87%)
Dec 23, 2010 3.558 3.561 3.492 3.521 1,494,469 -0.02(-0.43%)
Dec 22, 2010 3.638 3.641 3.536 3.536 3,014,772 -0.07(-2.07%)
Dec 21, 2010 3.556 3.631 3.545 3.611 3,099,686 +0.07(+1.91%)
Dec 20, 2010 3.570 3.602 3.539 3.543 1,034,410 -0.05(-1.37%)
Dec 17, 2010 3.509 3.592 3.499 3.592 2,326,164 +0.09(+2.47%)
Dec 16, 2010 3.495 3.543 3.467 3.506 1,058,632 +0.03(+0.83%)
Dec 15, 2010 3.494 3.538 3.475 3.477 1,157,822 -0.02(-0.68%)
Dec 14, 2010 3.502 3.526 3.484 3.500 1,991,039 -0.00(-0.10%)
Dec 13, 2010 3.495 3.519 3.448 3.504 8,414,223 +0.04(+1.08%)
Dec 10, 2010 3.478 3.526 3.448 3.467 2,013,751 -0.03(-0.73%)
Dec 09, 2010 3.538 3.543 3.467 3.492 959,224 -0.02(-0.48%)
Dec 08, 2010 3.639 3.656 3.416 3.509 2,845,499 -0.09(-2.63%)
Dec 07, 2010 3.651 3.651 3.604 3.604 620,188 -0.03(-0.89%)
Dec 06, 2010 3.670 3.695 3.628 3.636 543,179 -0.03(-0.92%)
Dec 03, 2010 3.656 3.678 3.628 3.670 503,312 -0.02(-0.60%)
Dec 02, 2010 3.682 3.780 3.682 3.692 713,225 +0.04(+0.97%)
Dec 01, 2010 3.614 3.697 3.575 3.656 672,231 +0.09(+2.57%)
Nov 30, 2010 3.589 3.589 3.512 3.565 850,076 -0.03(-0.80%)
Nov 29, 2010 3.694 3.694 3.572 3.594 725,549 -0.11(-2.89%)
Nov 26, 2010 3.660 3.712 3.617 3.700 554,453 +0.04(+1.09%)
Nov 24, 2010 3.697 3.661 3.661 3.661 334,194 +0.01(+0.37%)
Nov 23, 2010 3.669 3.699 3.614 3.647 459,614 -0.06(-1.63%)
Nov 22, 2010 3.669 3.708 3.637 3.708 348,664 +0.06(+1.65%)
Nov 19, 2010 3.615 3.661 3.609 3.647 305,093 +0.01(+0.18%)
Nov 18, 2010 3.641 3.692 3.615 3.641 472,053 +0.08(+2.21%)
Nov 17, 2010 3.609 3.641 3.560 3.562 492,205 -0.02(-0.56%)
Nov 16, 2010 3.723 3.723 3.532 3.582 568,330 -0.13(-3.52%)
Nov 15, 2010 3.731 3.738 3.678 3.713 490,884 +0.03(+0.77%)
Nov 12, 2010 3.751 3.783 3.632 3.684 1,059,245 -0.11(-2.87%)
Nov 11, 2010 3.783 3.821 3.758 3.793 438,871 -0.01(-0.35%)
Nov 10, 2010 3.801 3.845 3.758 3.806 389,834 -0.01(-0.31%)
Nov 09, 2010 3.888 3.907 3.791 3.818 655,891 -0.07(-1.81%)
Nov 08, 2010 3.751 3.888 3.734 3.888 862,789 +0.11(+2.97%)
Nov 05, 2010 3.687 3.828 3.687 3.776 856,170 +0.08(+2.08%)
Nov 04, 2010 3.677 3.714 3.651 3.699 810,382 +0.09(+2.46%)
Nov 03, 2010 3.610 3.654 3.584 3.610 791,915 -0.00(-0.05%)
Nov 02, 2010 3.607 3.666 3.607 3.612 717,247 +0.02(+0.56%)
Nov 01, 2010 3.602 3.602 3.517 3.592 581,235 +0.05(+1.47%)
Oct 29, 2010 3.543 3.565 3.502 3.540 527,991 +0.03(+0.76%)
Oct 28, 2010 3.515 3.574 3.498 3.513 909,784 +0.00(+0.10%)
Oct 27, 2010 3.507 3.524 3.480 3.510 986,519 +0.01(+0.29%)
Oct 25, 2010 3.518 3.525 3.468 3.500 526,097 +0.03(+0.82%)
Oct 22, 2010 3.564 3.564 3.451 3.471 1,019,061 -0.07(-1.89%)
Oct 21, 2010 3.492 3.597 3.470 3.538 1,308,257 +0.04(+1.25%)
Oct 20, 2010 3.398 3.510 3.393 3.495 528,045 +0.13(+3.73%)
Oct 19, 2010 3.389 3.401 3.348 3.369 1,219,430 -0.09(-2.52%)
Oct 18, 2010 3.473 3.485 3.425 3.456 800,160 -0.03(-0.72%)
Oct 15, 2010 3.502 3.517 3.473 3.482 594,217 -0.03(-0.86%)
Oct 14, 2010 3.468 3.513 3.433 3.512 798,093 +0.08(+2.24%)
Oct 13, 2010 3.405 3.435 3.358 3.435 839,190 +0.05(+1.38%)
Oct 12, 2010 3.426 3.431 3.349 3.388 428,822 -0.01(-0.30%)
Oct 11, 2010 3.440 3.455 3.341 3.398 623,211 -0.04(-1.07%)
Oct 08, 2010 3.435 3.440 3.344 3.435 648,697 +0.08(+2.50%)
Oct 07, 2010 3.354 3.386 3.334 3.351 452,122 -0.02(-0.55%)
Oct 06, 2010 3.314 3.376 3.314 3.369 537,699 +0.04(+1.11%)
Oct 05, 2010 3.324 3.348 3.302 3.333 543,692 +0.03(+0.91%)
Oct 04, 2010 3.281 3.314 3.239 3.302 552,205 +0.02(+0.51%)
Oct 01, 2010 3.286 3.297 3.232 3.286 568,533 +0.04(+1.19%)
Sep 30, 2010 3.269 3.269 3.180 3.247 1,163,402 +0.03(+0.88%)
Sep 29, 2010 3.180 3.230 3.180 3.219 371,020 +0.04(+1.21%)
Sep 28, 2010 3.138 3.180 3.108 3.180 549,254 +0.06(+1.93%)
Sep 27, 2010 3.157 3.185 3.118 3.120 524,896 -0.03(-0.96%)
Sep 24, 2010 3.155 3.204 3.145 3.150 913,799 +0.05(+1.73%)
Sep 23, 2010 3.108 3.130 3.085 3.097 794,221 -0.02(-0.75%)
Sep 22, 2010 3.153 3.180 3.117 3.120 1,363,998 -0.03(-1.06%)
Sep 21, 2010 3.174 3.197 3.135 3.153 1,131,475 -0.01(-0.42%)
Sep 20, 2010 3.125 3.177 3.117 3.167 1,621,093 +0.04(+1.18%)
Sep 17, 2010 3.130 3.130 3.071 3.130 709,732 +0.05(+1.74%)
Sep 15, 2010 3.080 3.097 3.046 3.076 694,031 -0.02(-0.76%)
Sep 14, 2010 3.212 3.212 3.090 3.100 2,334,553 -0.08(-2.42%)
Sep 13, 2010 3.078 3.177 3.068 3.177 927,038 +0.11(+3.72%)
Sep 10, 2010 3.087 3.097 3.055 3.063 699,898 -0.02(-0.65%)
Sep 09, 2010 2.989 3.085 2.981 3.083 711,620 +0.12(+4.07%)
Sep 08, 2010 2.993 3.018 2.951 2.963 1,446,677 -0.01(-0.45%)
Sep 07, 2010 2.961 2.976 2.921 2.976 2,516,730 +0.02(+0.68%)
Sep 03, 2010 2.961 2.968 2.936 2.956 2,864,511 +0.04(+1.26%)
Sep 02, 2010 2.921 2.928 2.904 2.919 2,507,404 +0.00(+0.06%)
Sep 01, 2010 2.884 2.934 2.882 2.917 4,888,935 +0.05(+1.69%)
Aug 31, 2010 2.869 2.884 2.839 2.869 2,389 +0.01(+0.29%)
Aug 30, 2010 2.946 2.946 2.852 2.861 2,198,547 -0.05(-1.67%)
Aug 27, 2010 2.909 2.946 2.872 2.909 2,743,750 +0.04(+1.43%)
Aug 26, 2010 2.893 2.898 2.858 2.868 861,436 +0.01(+0.40%)
Aug 25, 2010 2.885 2.924 2.852 2.857 2,321,189 -0.03(-0.91%)
Aug 24, 2010 2.883 2.916 2.796 2.883 3,835,846 +0.04(+1.33%)
Aug 23, 2010 2.850 2.858 2.832 2.845 4,130,964 +0.02(+0.70%)
Aug 20, 2010 2.805 2.830 2.781 2.825 488,649 +0.01(+0.35%)
Aug 19, 2010 2.807 2.838 2.802 2.815 514,066 -0.00(-0.06%)
Aug 18, 2010 2.804 2.825 2.800 2.817 253,967 +0.02(+0.59%)
Aug 17, 2010 2.776 2.825 2.776 2.801 354,606 +0.03(+1.07%)
Aug 16, 2010 2.738 2.801 2.738 2.771 340,104 +0.02(+0.78%)
Aug 13, 2010 2.749 2.768 2.741 2.749 243,878 +0.01(+0.48%)
Aug 12, 2010 2.735 2.745 2.721 2.736 227,391 -0.00(-0.18%)
Aug 11, 2010 2.761 2.792 2.735 2.741 609,132 -0.07(-2.35%)
Aug 10, 2010 2.814 2.825 2.777 2.807 543,865 -0.02(-0.76%)
Aug 09, 2010 2.819 2.849 2.812 2.829 471,653 +0.01(+0.53%)
Aug 06, 2010 2.814 2.852 2.801 2.814 428,208 -0.05(-1.67%)
Aug 05, 2010 2.893 2.922 2.850 2.861 265,288 -0.05(-1.75%)
Aug 04, 2010 2.888 2.924 2.883 2.913 527,329 +0.02(+0.80%)
Aug 03, 2010 2.889 2.908 2.866 2.889 444,118 -0.00(-0.11%)
Aug 02, 2010 2.889 2.894 2.865 2.893 470,305 +0.03(+0.98%)
Jul 30, 2010 2.865 2.881 2.833 2.865 307,871 +0.01(+0.35%)
Jul 29, 2010 2.878 2.889 2.843 2.855 433,963 -0.02(-0.74%)
Jul 28, 2010 2.911 2.911 2.876 2.876 135,506 -0.05(-1.69%)
Jul 27, 2010 2.942 2.960 2.899 2.926 406,804 -0.02(-0.78%)
Jul 26, 2010 2.896 2.949 2.896 2.949 263,522 +0.04(+1.42%)
Jul 23, 2010 2.904 2.922 2.875 2.908 225,765 +0.00(+0.00%)
Jul 22, 2010 2.881 2.926 2.866 2.908 427,929 +0.06(+2.20%)
Jul 21, 2010 2.899 2.911 2.832 2.845 282,024 -0.05(-1.76%)
Jul 20, 2010 2.801 2.899 2.791 2.896 474,208 +0.06(+2.03%)
Jul 19, 2010 2.827 2.852 2.804 2.838 384,581 +0.03(+1.06%)
Jul 16, 2010 2.809 2.845 2.809 2.809 369,581 -0.03(-1.22%)
Jul 15, 2010 2.838 2.847 2.782 2.843 302,924 +0.01(+0.52%)
Jul 14, 2010 2.824 2.838 2.812 2.829 280,227 +0.01(+0.35%)
Jul 13, 2010 2.792 2.819 2.787 2.819 259,867 +0.03(+1.24%)
Jul 12, 2010 2.774 2.801 2.758 2.784 699,451 +0.02(+0.60%)
Jul 09, 2010 2.768 2.777 2.743 2.768 359,990 +0.02(+0.84%)
Jul 08, 2010 2.733 2.777 2.733 2.745 234,221 +0.00(+0.06%)
Jul 07, 2010 2.690 2.749 2.670 2.743 348,208 +0.07(+2.65%)
Jul 06, 2010 2.677 2.700 2.649 2.672 266,496 +0.02(+0.68%)
Jul 02, 2010 2.654 2.670 2.636 2.654 234,991 +0.01(+0.44%)
Jul 01, 2010 2.631 2.670 2.603 2.642 451,870 +0.03(+1.07%)
Jun 30, 2010 2.609 2.639 2.604 2.614 405,821 +0.00(+0.19%)
Jun 29, 2010 2.619 2.641 2.608 2.609 543,045 -0.05(-2.04%)
Jun 25, 2010 2.664 2.679 2.636 2.664 214,844 +0.01(+0.44%)
Jun 24, 2010 2.670 2.684 2.628 2.652 412,601 -0.04(-1.35%)
Jun 23, 2010 2.726 2.740 2.669 2.689 531,238 -0.05(-1.86%)
Jun 22, 2010 2.792 2.812 2.730 2.740 433,107 -0.07(-2.63%)
Jun 21, 2010 2.858 2.868 2.801 2.814 474,378 -0.01(-0.41%)
Jun 18, 2010 2.825 2.842 2.814 2.825 195,602 -0.02(-0.69%)
Jun 17, 2010 2.825 2.850 2.801 2.845 267,382 +0.01(+0.47%)
Jun 16, 2010 2.809 2.847 2.809 2.832 292,362 +0.01(+0.53%)
Jun 15, 2010 2.779 2.819 2.764 2.817 375,482 +0.05(+1.73%)
Jun 14, 2010 2.756 2.774 2.749 2.769 826,490 +0.04(+1.39%)
Jun 11, 2010 2.636 2.736 2.636 2.731 752,390 +0.05(+2.03%)
Jun 10, 2010 2.588 2.689 2.588 2.677 763,286 +0.09(+3.64%)
Jun 09, 2010 2.525 2.586 2.525 2.583 592,111 +0.06(+2.22%)
Jun 08, 2010 2.504 2.529 2.471 2.527 397,201 +0.04(+1.79%)
Jun 07, 2010 2.542 2.547 2.481 2.483 660,656 -0.04(-1.44%)
Jun 04, 2010 2.519 2.567 2.516 2.519 568,510 -0.06(-2.30%)
Jun 03, 2010 2.591 2.603 2.560 2.578 412,704 -0.01(-0.51%)
Jun 02, 2010 2.580 2.596 2.559 2.591 328,212 +0.04(+1.55%)
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.