Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

29.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Nov 28, 2014 8.591 8.644 8.517 8.533 739,280 -0.03(-0.36%)
Nov 26, 2014 8.614 8.564 8.564 8.564 1,904,943 +0.00(+0.02%)
Nov 25, 2014 8.515 8.587 8.431 8.562 602,476 +0.06(+0.73%)
Nov 24, 2014 8.474 8.529 8.419 8.500 575,137 +0.05(+0.63%)
Nov 21, 2014 8.616 8.629 8.446 8.448 879,477 -0.08(-0.98%)
Nov 20, 2014 8.444 8.593 8.419 8.531 1,277,720 +0.09(+1.06%)
Nov 19, 2014 8.352 8.452 8.285 8.442 1,097,824 +0.15(+1.79%)
Nov 18, 2014 8.269 8.297 8.210 8.293 547,207 +0.05(+0.64%)
Nov 17, 2014 8.226 8.336 8.194 8.240 1,141,846 -0.04(-0.52%)
Nov 14, 2014 8.301 8.368 8.250 8.283 468,196 -0.01(-0.17%)
Nov 13, 2014 8.348 8.366 8.247 8.297 578,935 -0.05(-0.61%)
Nov 12, 2014 8.324 8.366 8.246 8.348 895,987 -0.01(-0.07%)
Nov 11, 2014 8.354 8.360 8.259 8.354 712,269 +0.03(+0.37%)
Nov 10, 2014 8.232 8.340 8.213 8.324 810,049 +0.11(+1.34%)
Nov 07, 2014 8.072 8.230 8.026 8.214 1,127,446 +0.17(+2.12%)
Nov 06, 2014 8.070 8.084 7.972 8.043 1,257,140 -0.05(-0.60%)
Nov 05, 2014 8.230 8.230 8.033 8.092 1,123,077 -0.04(-0.50%)
Nov 04, 2014 8.173 8.202 8.131 8.133 500,499 -0.07(-0.79%)
Nov 03, 2014 8.252 8.252 8.155 8.198 748,434 -0.05(-0.64%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.