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 )

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 (%)
Jul 31, 2015 9.128 9.162 8.944 8.949 1,957,952 -0.17(-1.88%)
Jul 30, 2015 9.064 9.180 8.996 9.120 857,737 +0.06(+0.64%)
Jul 29, 2015 9.041 9.156 9.004 9.062 834,016 +0.03(+0.31%)
Jul 28, 2015 8.820 9.083 8.812 9.034 758,348 +0.25(+2.90%)
Jul 27, 2015 8.844 8.889 8.769 8.780 1,294,104 -0.07(-0.84%)
Jul 24, 2015 9.032 9.060 8.818 8.855 976,758 -0.16(-1.83%)
Jul 23, 2015 8.929 9.056 8.850 9.019 1,511,177 +0.12(+1.32%)
Jul 22, 2015 8.979 8.996 8.863 8.902 914,090 -0.09(-1.05%)
Jul 21, 2015 9.218 9.248 8.979 8.996 1,297,636 -0.22(-2.39%)
Jul 20, 2015 9.453 9.462 9.195 9.216 1,048,768 -0.25(-2.62%)
Jul 17, 2015 9.464 9.483 9.447 9.464 729,795 -0.01(-0.16%)
Jul 16, 2015 9.451 9.530 9.451 9.479 697,761 +0.05(+0.52%)
Jul 15, 2015 9.541 9.575 9.413 9.430 679,794 -0.13(-1.36%)
Jul 14, 2015 9.537 9.604 9.524 9.560 1,991,651 +0.04(+0.40%)
Jul 13, 2015 9.513 9.552 9.468 9.522 1,304,624 +0.02(+0.18%)
Jul 10, 2015 9.492 9.528 9.479 9.505 404,155 +0.03(+0.32%)
Jul 09, 2015 9.633 9.674 9.447 9.475 553,400 -0.12(-1.23%)
Jul 08, 2015 9.541 9.631 9.505 9.592 571,428 +0.01(+0.13%)
Jul 07, 2015 9.432 9.588 9.415 9.579 959,030 +0.13(+1.43%)
Jul 06, 2015 9.468 9.494 9.421 9.445 904,959 -0.10(-1.05%)
Jul 02, 2015 9.556 9.545 9.545 9.545 960,817 -0.01(-0.11%)
Jul 01, 2015 9.534 9.697 9.483 9.556 675,808 +0.01(+0.16%)
Jun 30, 2015 9.526 9.558 9.465 9.541 710,036 +0.03(+0.27%)
Jun 29, 2015 9.665 9.665 9.513 9.515 724,214 -0.20(-2.09%)
Jun 26, 2015 9.697 9.727 9.650 9.718 699,165 +0.01(+0.13%)
Jun 25, 2015 9.671 9.723 9.656 9.705 2,329,279 +0.08(+0.87%)
Jun 24, 2015 9.599 9.650 9.577 9.622 1,146,094 +0.05(+0.51%)
Jun 23, 2015 9.505 9.588 9.475 9.573 608,331 +0.02(+0.25%)
Jun 22, 2015 9.562 9.596 9.485 9.549 768,054 +0.02(+0.20%)
Jun 19, 2015 9.549 9.575 9.514 9.530 981,853 -0.05(-0.49%)
Jun 18, 2015 9.545 9.592 9.518 9.577 632,558 +0.07(+0.76%)
Jun 17, 2015 9.348 9.545 9.346 9.505 3,045,790 +0.18(+1.97%)
Jun 16, 2015 9.278 9.342 9.220 9.321 909,352 +0.05(+0.55%)
Jun 15, 2015 9.378 9.378 9.261 9.269 619,988 -0.11(-1.19%)
Jun 12, 2015 9.408 9.440 9.359 9.381 1,104,247 -0.04(-0.41%)
Jun 11, 2015 9.372 9.438 9.331 9.419 843,404 +0.08(+0.87%)
Jun 10, 2015 9.319 9.368 9.246 9.338 531,251 +0.09(+0.99%)
Jun 09, 2015 9.203 9.293 9.188 9.246 459,816 +0.06(+0.63%)
Jun 08, 2015 9.126 9.197 9.089 9.188 890,748 +0.05(+0.59%)
Jun 05, 2015 9.182 9.224 9.113 9.135 650,132 -0.06(-0.63%)
Jun 04, 2015 9.218 9.295 9.184 9.192 776,049 -0.05(-0.51%)
Jun 03, 2015 9.333 9.338 9.207 9.239 595,776 -0.06(-0.67%)
Jun 02, 2015 9.242 9.325 9.224 9.301 715,897 +0.09(+1.00%)
Jun 01, 2015 9.239 9.259 9.133 9.209 692,518 -0.04(-0.39%)
May 29, 2015 9.263 9.278 9.195 9.246 489,810 -0.04(-0.39%)
May 28, 2015 9.321 9.331 9.216 9.282 926,935 -0.06(-0.60%)
May 27, 2015 9.395 9.417 9.265 9.338 702,734 +0.12(+1.32%)
May 26, 2015 9.361 9.364 9.178 9.216 1,083,455 -0.12(-1.29%)
May 22, 2015 9.291 9.336 9.336 9.336 1,017,637 +0.03(+0.29%)
May 21, 2015 9.293 9.338 9.251 9.309 895,877 +0.00(+0.04%)
May 20, 2015 9.355 9.372 9.292 9.305 1,002,971 -0.03(-0.31%)
May 19, 2015 9.259 9.378 9.228 9.334 1,254,703 +0.05(+0.54%)
May 18, 2015 9.347 9.347 9.273 9.284 637,304 -0.05(-0.56%)
May 15, 2015 9.343 9.372 9.272 9.336 812,668 -0.02(-0.20%)
May 14, 2015 9.324 9.361 9.284 9.355 760,699 +0.06(+0.60%)
May 13, 2015 9.307 9.349 9.272 9.299 850,999 +0.04(+0.45%)
May 12, 2015 9.370 9.378 9.253 9.257 1,363,846 -0.08(-0.87%)
May 11, 2015 9.403 9.403 9.301 9.338 647,769 +0.00(+0.04%)
May 08, 2015 9.343 9.399 9.322 9.334 879,999 +0.03(+0.29%)
May 07, 2015 9.264 9.307 9.178 9.307 835,155 +0.09(+0.99%)
May 06, 2015 9.245 9.314 9.176 9.216 914,244 +0.03(+0.34%)
May 05, 2015 9.093 9.230 9.093 9.185 612,971 +0.02(+0.23%)
May 04, 2015 9.243 9.278 9.153 9.164 696,156 -0.03(-0.34%)
May 01, 2015 9.122 9.251 9.070 9.195 869,779 +0.06(+0.61%)
Apr 30, 2015 9.187 9.243 9.059 9.139 1,177,974 -0.12(-1.33%)
Apr 29, 2015 9.276 9.307 9.207 9.262 646,678 -0.01(-0.09%)
Apr 28, 2015 9.311 9.334 9.257 9.270 1,060,785 -0.02(-0.22%)
Apr 27, 2015 9.328 9.341 9.286 9.291 902,861 -0.02(-0.25%)
Apr 24, 2015 9.305 9.336 9.274 9.314 1,272,561 +0.02(+0.18%)
Apr 23, 2015 9.299 9.320 9.266 9.297 524,172 +0.01(+0.09%)
Apr 22, 2015 9.320 9.332 9.278 9.289 497,359 -0.01(-0.09%)
Apr 21, 2015 9.328 9.328 9.203 9.297 1,348,685 -0.03(-0.31%)
Apr 20, 2015 9.320 9.349 9.257 9.326 1,240,172 +0.01(+0.13%)
Apr 17, 2015 9.251 9.320 9.185 9.314 1,274,551 -0.01(-0.07%)
Apr 16, 2015 9.347 9.347 9.251 9.320 1,161,722 +0.03(+0.29%)
Apr 15, 2015 9.286 9.330 9.270 9.293 1,355,664 +0.01(+0.11%)
Apr 14, 2015 9.299 9.324 9.274 9.282 2,209,543 +0.01(+0.13%)
Apr 13, 2015 9.280 9.293 9.249 9.270 2,457,463 -0.04(-0.38%)
Apr 10, 2015 9.301 9.330 9.280 9.305 1,953,778 +0.02(+0.27%)
Apr 09, 2015 9.309 9.330 9.268 9.280 2,997,748 +0.00(+0.04%)
Apr 08, 2015 9.351 9.361 9.249 9.276 13,978,326 -0.27(-2.81%)
Apr 07, 2015 9.678 9.767 9.517 9.544 614,524 -0.14(-1.42%)
Apr 06, 2015 9.534 9.730 9.524 9.682 460,393 +0.16(+1.66%)
Apr 02, 2015 9.426 9.524 9.524 9.524 1,294,520 +0.13(+1.42%)
Apr 01, 2015 9.476 9.553 9.362 9.391 724,094 -0.08(-0.88%)
Mar 31, 2015 9.440 9.551 9.380 9.474 652,422 -0.03(-0.31%)
Mar 30, 2015 9.455 9.574 9.445 9.503 422,533 +0.07(+0.71%)
Mar 27, 2015 9.486 9.592 9.376 9.436 744,639 -0.06(-0.59%)
Mar 26, 2015 9.422 9.611 9.390 9.492 1,358,424 +0.01(+0.15%)
Mar 25, 2015 9.505 9.561 9.397 9.478 921,503 -0.03(-0.28%)
Mar 24, 2015 9.440 9.544 9.395 9.505 1,144,316 +0.08(+0.82%)
Mar 23, 2015 9.386 9.501 9.326 9.428 1,608,170 +0.10(+1.12%)
Mar 20, 2015 9.180 9.386 9.180 9.324 2,826,788 +0.18(+1.96%)
Mar 19, 2015 9.110 9.182 9.083 9.145 1,645,660 +0.00(+0.00%)
Mar 18, 2015 8.960 9.266 8.935 9.145 2,651,054 +0.19(+2.09%)
Mar 17, 2015 8.831 9.006 8.831 8.958 1,671,560 +0.09(+1.01%)
Mar 16, 2015 8.845 8.902 8.793 8.868 1,631,383 +0.02(+0.19%)
Mar 13, 2015 8.939 8.960 8.802 8.852 1,069,716 -0.10(-1.12%)
Mar 12, 2015 8.922 9.014 8.881 8.952 790,993 +0.09(+1.01%)
Mar 11, 2015 8.823 8.925 8.800 8.862 853,772 +0.00(+0.00%)
Mar 10, 2015 8.827 8.959 8.683 8.862 1,161,804 -0.08(-0.88%)
Mar 09, 2015 8.966 8.983 8.912 8.941 1,462,725 -0.02(-0.26%)
Mar 06, 2015 9.187 9.221 8.877 8.964 1,492,154 -0.37(-4.01%)
Mar 05, 2015 9.259 9.368 9.257 9.338 735,569 +0.07(+0.81%)
Mar 04, 2015 9.509 9.536 9.227 9.264 682,144 -0.27(-2.86%)
Mar 03, 2015 9.443 9.576 9.432 9.536 555,369 +0.09(+0.92%)
Mar 02, 2015 9.467 9.497 9.376 9.449 583,947 -0.01(-0.07%)
Feb 27, 2015 9.455 9.538 9.438 9.455 707,722 -0.05(-0.48%)
Feb 26, 2015 9.561 9.580 9.451 9.501 5,829,253 -0.04(-0.39%)
Feb 25, 2015 9.436 9.580 9.405 9.538 8,512,870 +0.12(+1.30%)
Feb 24, 2015 9.317 9.496 9.290 9.415 1,195,222 +0.09(+1.01%)
Feb 23, 2015 9.261 9.391 9.239 9.321 1,597,278 +0.02(+0.27%)
Feb 20, 2015 9.134 9.321 9.099 9.296 1,147,688 +0.15(+1.69%)
Feb 19, 2015 9.202 9.226 9.072 9.142 1,980,606 -0.06(-0.65%)
Feb 18, 2015 9.391 9.407 9.152 9.202 1,392,456 -0.26(-2.78%)
Feb 17, 2015 9.512 9.572 9.444 9.465 908,935 -0.03(-0.37%)
Feb 13, 2015 9.543 9.500 9.500 9.500 1,297,034 -0.04(-0.45%)
Feb 12, 2015 9.354 9.572 9.302 9.543 964,561 +0.21(+2.27%)
Feb 11, 2015 9.144 9.339 9.074 9.331 812,574 +0.16(+1.77%)
Feb 10, 2015 9.109 9.183 9.021 9.169 583,826 +0.07(+0.79%)
Feb 09, 2015 9.218 9.265 9.072 9.097 612,091 -0.12(-1.29%)
Feb 06, 2015 9.315 9.378 9.152 9.216 765,668 -0.13(-1.43%)
Feb 05, 2015 9.060 9.387 9.060 9.350 1,564,942 +0.34(+3.72%)
Feb 04, 2015 8.700 9.113 8.700 9.015 1,471,976 +0.27(+3.08%)
Feb 03, 2015 8.778 8.799 8.694 8.745 1,454,726 +0.05(+0.59%)
Feb 02, 2015 8.632 8.749 8.632 8.694 622,917 +0.07(+0.76%)
Jan 30, 2015 8.700 8.700 8.583 8.628 854,783 -0.06(-0.71%)
Jan 29, 2015 8.708 8.713 8.636 8.690 1,073,085 -0.01(-0.07%)
Jan 28, 2015 8.747 8.760 8.657 8.696 1,150,586 -0.02(-0.28%)
Jan 27, 2015 8.716 8.778 8.683 8.720 535,232 -0.03(-0.33%)
Jan 26, 2015 8.856 8.856 8.733 8.749 650,895 -0.10(-1.18%)
Jan 23, 2015 8.895 8.940 8.832 8.854 551,743 -0.04(-0.46%)
Jan 22, 2015 8.696 8.953 8.659 8.895 668,553 +0.22(+2.51%)
Jan 21, 2015 8.681 8.750 8.616 8.677 676,899 +0.03(+0.31%)
Jan 20, 2015 8.827 8.885 8.636 8.651 839,887 -0.18(-2.03%)
Jan 16, 2015 8.743 8.829 8.829 8.829 799,521 +0.04(+0.42%)
Jan 15, 2015 8.961 8.961 8.702 8.792 467,647 -0.12(-1.32%)
Jan 14, 2015 8.809 8.955 8.745 8.910 845,333 +0.02(+0.18%)
Jan 13, 2015 8.885 8.959 8.817 8.893 466,168 +0.04(+0.44%)
Jan 12, 2015 8.916 8.934 8.850 8.854 1,037,637 -0.02(-0.19%)
Jan 09, 2015 8.799 8.953 8.786 8.871 490,130 +0.07(+0.82%)
Jan 08, 2015 8.700 8.834 8.667 8.799 559,373 +0.11(+1.25%)
Jan 07, 2015 8.628 8.733 8.558 8.690 576,283 +0.07(+0.86%)
Jan 06, 2015 8.622 8.679 8.575 8.616 734,324 -0.02(-0.24%)
Jan 05, 2015 8.718 8.725 8.624 8.636 1,410,883 -0.09(-1.06%)
Jan 02, 2015 8.630 8.766 8.560 8.729 692,043 +0.12(+1.39%)
Dec 31, 2014 8.620 8.609 8.609 8.609 725,113 +0.04(+0.46%)
Dec 30, 2014 8.638 8.642 8.537 8.570 337,608 -0.08(-0.95%)
Dec 29, 2014 8.601 8.735 8.591 8.653 625,966 +0.04(+0.50%)
Dec 26, 2014 8.527 8.632 8.527 8.609 266,828 +0.08(+0.94%)
Dec 24, 2014 8.412 8.529 8.529 8.529 766,937 +0.10(+1.17%)
Dec 23, 2014 8.328 8.431 8.270 8.431 556,873 +0.14(+1.71%)
Dec 22, 2014 8.198 8.297 8.184 8.289 801,574 +0.09(+1.10%)
Dec 19, 2014 8.340 8.416 8.178 8.198 1,836,692 -0.14(-1.68%)
Dec 18, 2014 8.225 8.346 8.165 8.338 1,156,612 +0.17(+2.04%)
Dec 17, 2014 8.190 8.213 8.108 8.171 834,085 +0.03(+0.38%)
Dec 16, 2014 8.208 8.268 8.071 8.141 717,891 -0.07(-0.80%)
Dec 15, 2014 8.396 8.396 8.143 8.206 1,206,164 -0.15(-1.84%)
Dec 12, 2014 8.461 8.465 8.328 8.361 595,697 -0.13(-1.50%)
Dec 11, 2014 8.482 8.513 8.364 8.488 1,304,757 +0.05(+0.54%)
Dec 10, 2014 8.474 8.513 8.385 8.443 1,433,342 -0.07(-0.82%)
Dec 09, 2014 8.653 8.653 8.487 8.513 1,097,489 -0.12(-1.43%)
Dec 08, 2014 8.778 8.788 8.591 8.636 930,426 -0.12(-1.41%)
Dec 05, 2014 8.827 8.827 8.718 8.760 652,461 -0.08(-0.91%)
Dec 04, 2014 8.694 8.840 8.690 8.840 938,387 +0.14(+1.61%)
Dec 03, 2014 8.727 8.792 8.675 8.700 973,977 +0.01(+0.09%)
Dec 02, 2014 8.587 8.786 8.541 8.692 1,170,370 +0.12(+1.37%)
Dec 01, 2014 8.603 8.638 8.521 8.574 1,761,841 +0.04(+0.48%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.