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

FTAI Infrastructure Inc. - Common Stock (NQ: FIP )

7.300 -0.070 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 29, 2023 3.205 3.205 3.146 3.175 202,561 -0.01(-0.31%)
Sep 28, 2023 3.225 3.234 3.146 3.185 213,293 -0.03(-0.92%)
Sep 27, 2023 3.175 3.225 3.156 3.215 150,606 +0.05(+1.56%)
Sep 26, 2023 3.175 3.225 3.156 3.165 203,941 -0.03(-0.93%)
Sep 25, 2023 3.126 3.205 3.146 3.195 212,518 +0.04(+1.25%)
Sep 22, 2023 3.185 3.225 3.156 3.156 303,306 -0.04(-1.23%)
Sep 21, 2023 3.215 3.264 3.156 3.195 183,807 -0.05(-1.52%)
Sep 20, 2023 3.284 3.313 3.244 3.244 205,345 -0.04(-1.20%)
Sep 19, 2023 3.373 3.422 3.274 3.284 224,435 -0.09(-2.63%)
Sep 18, 2023 3.501 3.509 3.353 3.373 388,575 -0.11(-3.12%)
Sep 15, 2023 3.432 3.491 3.368 3.481 858,061 +0.05(+1.44%)
Sep 14, 2023 3.373 3.451 3.373 3.432 223,946 +0.07(+2.05%)
Sep 13, 2023 3.451 3.481 3.343 3.363 303,112 -0.09(-2.57%)
Sep 12, 2023 3.402 3.451 3.397 3.451 1,646,691 +0.04(+1.16%)
Sep 11, 2023 3.422 3.446 3.387 3.412 157,159 +0.00(+0.00%)
Sep 08, 2023 3.382 3.432 3.365 3.412 135,403 +0.04(+1.17%)
Sep 07, 2023 3.353 3.422 3.353 3.373 160,022 +0.01(+0.29%)
Sep 06, 2023 3.343 3.412 3.343 3.363 257,518 +0.02(+0.59%)
Sep 05, 2023 3.363 3.451 3.313 3.343 258,490 -0.06(-1.74%)
Sep 01, 2023 3.442 3.491 3.402 3.402 226,517 -0.03(-0.86%)
Aug 31, 2023 3.432 3.501 3.407 3.432 274,578 +0.01(+0.29%)
Aug 30, 2023 3.382 3.442 3.377 3.422 307,361 +0.02(+0.58%)
Aug 29, 2023 3.313 3.422 3.289 3.402 391,932 +0.08(+2.37%)
Aug 28, 2023 3.284 3.373 3.284 3.323 257,893 +0.04(+1.20%)
Aug 25, 2023 3.274 3.313 3.156 3.284 293,582 +0.01(+0.30%)
Aug 24, 2023 3.402 3.402 3.244 3.274 266,606 -0.13(-3.77%)
Aug 23, 2023 3.323 3.412 3.303 3.402 129,731 +0.08(+2.37%)
Aug 22, 2023 3.323 3.363 3.230 3.323 188,233 +0.01(+0.30%)
Aug 21, 2023 3.451 3.481 3.274 3.313 407,295 -0.15(-4.27%)
Aug 18, 2023 3.501 3.501 3.442 3.461 177,656 +0.00(+0.00%)
Aug 17, 2023 3.432 3.501 3.432 3.461 352,397 +0.03(+0.86%)
Aug 16, 2023 3.511 3.550 3.432 3.432 239,172 -0.07(-1.97%)
Aug 15, 2023 3.511 3.560 3.496 3.501 205,051 -0.02(-0.56%)
Aug 14, 2023 3.511 3.589 3.511 3.520 204,176 -0.02(-0.56%)
Aug 11, 2023 3.501 3.560 3.481 3.540 262,380 +0.03(+0.84%)
Aug 10, 2023 3.639 3.649 3.496 3.511 396,717 -0.13(-3.52%)
Aug 09, 2023 3.599 3.649 3.599 3.639 601,760 +0.03(+0.82%)
Aug 08, 2023 3.570 3.649 3.550 3.609 213,815 +0.01(+0.27%)
Aug 07, 2023 3.540 3.609 3.511 3.599 196,532 +0.08(+2.24%)
Aug 04, 2023 3.403 3.569 3.393 3.520 353,725 +0.13(+3.75%)
Aug 03, 2023 3.374 3.486 3.374 3.393 547,227 +0.02(+0.58%)
Aug 02, 2023 3.423 3.501 3.344 3.374 422,491 -0.05(-1.43%)
Aug 01, 2023 3.432 3.511 3.340 3.423 1,958,289 -0.05(-1.41%)
Jul 31, 2023 3.393 3.501 3.393 3.472 317,400 +0.09(+2.60%)
Jul 28, 2023 3.413 3.452 3.364 3.384 543,651 +0.00(+0.00%)
Jul 27, 2023 3.384 3.457 3.335 3.384 510,097 +0.01(+0.29%)
Jul 26, 2023 3.374 3.550 3.364 3.374 730,998 -0.01(-0.29%)
Jul 25, 2023 3.325 3.432 3.315 3.384 643,866 +0.05(+1.47%)
Jul 24, 2023 3.432 3.481 3.325 3.335 344,188 -0.09(-2.57%)
Jul 21, 2023 3.432 3.457 3.305 3.423 435,198 +0.02(+0.57%)
Jul 20, 2023 3.540 3.550 3.359 3.403 324,710 -0.13(-3.60%)
Jul 19, 2023 3.579 3.613 3.491 3.530 247,147 -0.04(-1.10%)
Jul 18, 2023 3.491 3.579 3.305 3.569 394,734 +0.07(+1.96%)
Jul 17, 2023 3.374 3.550 3.203 3.501 664,114 +0.18(+5.29%)
Jul 14, 2023 3.247 3.335 3.178 3.325 406,084 +0.06(+1.80%)
Jul 13, 2023 3.364 3.364 3.222 3.266 320,584 -0.06(-1.76%)
Jul 12, 2023 3.452 3.496 3.315 3.325 294,917 -0.10(-2.86%)
Jul 11, 2023 3.501 3.530 3.413 3.423 305,072 -0.08(-2.23%)
Jul 10, 2023 3.511 3.569 3.501 3.501 253,718 -0.01(-0.28%)
Jul 07, 2023 3.442 3.594 3.442 3.511 310,535 +0.07(+1.99%)
Jul 06, 2023 3.472 3.516 3.403 3.442 271,748 -0.08(-2.22%)
Jul 05, 2023 3.472 3.579 3.432 3.520 226,102 +0.00(+0.00%)
Jul 03, 2023 3.608 3.667 3.442 3.520 270,883 -0.09(-2.44%)
Jun 30, 2023 3.501 3.628 3.452 3.608 675,465 +0.16(+4.53%)
Jun 29, 2023 3.472 3.491 3.237 3.452 813,876 -0.01(-0.28%)
Jun 28, 2023 3.393 3.472 3.315 3.462 780,354 +0.08(+2.31%)
Jun 27, 2023 3.315 3.422 3.217 3.384 671,541 +0.08(+2.37%)
Jun 26, 2023 3.276 3.371 3.041 3.305 943,575 +0.03(+0.90%)
Jun 23, 2023 3.315 3.403 3.198 3.276 14,698,148 -0.13(-3.74%)
Jun 22, 2023 3.403 3.432 3.374 3.403 1,127,084 +0.00(+0.00%)
Jun 21, 2023 3.266 3.413 3.237 3.403 499,631 +0.12(+3.57%)
Jun 20, 2023 3.188 3.374 3.159 3.286 456,252 +0.09(+2.75%)
Jun 16, 2023 3.159 3.266 3.095 3.198 707,200 +0.08(+2.51%)
Jun 15, 2023 3.149 3.281 3.105 3.119 744,597 +0.09(+2.90%)
May 08, 2023 3.022 3.138 3.012 3.031 398,208 +0.03(+0.97%)
May 05, 2023 3.070 3.123 2.993 3.002 377,354 +0.00(+0.00%)
May 04, 2023 3.031 3.123 2.939 3.002 374,030 -0.05(-1.59%)
May 03, 2023 2.828 3.186 2.828 3.051 642,719 +0.21(+7.51%)
May 02, 2023 2.935 2.959 2.683 2.838 480,531 -0.15(-4.87%)
May 01, 2023 3.051 3.051 2.973 2.983 396,076 -0.02(-0.65%)
Apr 28, 2023 3.002 3.070 2.993 3.002 325,844 +0.00(+0.16%)
Apr 27, 2023 2.634 3.022 2.634 2.998 1,014,821 +0.36(+13.79%)
Apr 26, 2023 2.576 2.678 2.576 2.634 1,003,728 +0.06(+2.26%)
Apr 25, 2023 2.799 2.818 2.557 2.576 1,639,482 -0.25(-8.90%)
Apr 24, 2023 2.896 2.903 2.809 2.828 260,634 -0.08(-2.67%)
Apr 21, 2023 2.925 2.925 2.862 2.906 351,878 +0.00(+0.00%)
Apr 20, 2023 2.944 2.959 2.818 2.906 266,362 -0.05(-1.64%)
Apr 19, 2023 3.022 3.027 2.915 2.954 335,401 -0.09(-2.87%)
Apr 18, 2023 3.119 3.157 2.998 3.041 766,615 -0.06(-1.88%)
Apr 17, 2023 3.070 3.191 3.061 3.099 407,124 -0.01(-0.31%)
Apr 14, 2023 3.128 3.157 3.094 3.109 306,282 -0.02(-0.62%)
Apr 13, 2023 3.128 3.216 3.022 3.128 329,785 +0.00(+0.00%)
Apr 12, 2023 3.274 3.303 3.022 3.128 922,892 -0.15(-4.44%)
Apr 11, 2023 3.080 3.341 3.061 3.274 551,189 +0.19(+6.29%)
Apr 10, 2023 2.838 3.090 2.838 3.080 394,364 +0.23(+8.16%)
Apr 06, 2023 2.896 2.935 2.847 2.847 290,265 -0.04(-1.34%)
Apr 05, 2023 2.867 2.896 2.843 2.886 252,908 +0.02(+0.68%)
Apr 04, 2023 2.886 2.939 2.847 2.867 380,495 -0.01(-0.34%)
Apr 03, 2023 2.867 2.983 2.857 2.877 302,246 -0.03(-1.00%)
Mar 31, 2023 2.789 2.930 2.765 2.906 1,202,144 +0.14(+4.89%)
Mar 30, 2023 2.789 2.818 2.760 2.770 244,071 -0.01(-0.35%)
Mar 29, 2023 2.692 2.780 2.654 2.780 389,734 +0.11(+3.99%)
Mar 28, 2023 2.586 2.683 2.547 2.673 367,123 +0.09(+3.37%)
Mar 27, 2023 2.479 2.630 2.470 2.586 448,346 +0.13(+5.12%)
Mar 24, 2023 2.373 2.460 2.324 2.460 348,725 +0.05(+2.01%)
Mar 23, 2023 2.373 2.421 2.373 2.412 524,481 +0.04(+1.63%)
Mar 22, 2023 2.460 2.499 2.373 2.373 556,040 -0.09(-3.54%)
Mar 21, 2023 2.324 2.470 2.324 2.460 684,413 +0.16(+7.17%)
Mar 20, 2023 2.421 2.421 2.286 2.295 487,367 -0.08(-3.27%)
Mar 17, 2023 2.373 2.421 2.344 2.373 900,874 +0.00(+0.00%)
Mar 16, 2023 2.324 2.412 2.310 2.373 439,371 +0.05(+2.08%)
Mar 15, 2023 2.421 2.431 2.276 2.324 995,571 -0.13(-5.14%)
Mar 14, 2023 2.596 2.634 2.450 2.450 620,026 -0.07(-2.69%)
Mar 13, 2023 2.692 2.702 2.470 2.518 1,158,305 -0.20(-7.47%)
Mar 10, 2023 2.827 2.827 2.712 2.722 446,248 -0.08(-2.74%)
Mar 09, 2023 2.865 2.894 2.779 2.798 448,332 -0.06(-2.01%)
Mar 08, 2023 2.837 2.875 2.798 2.856 453,499 +0.00(+0.00%)
Mar 07, 2023 2.827 2.875 2.808 2.856 777,165 +0.02(+0.68%)
Mar 06, 2023 2.817 2.884 2.808 2.837 390,755 +0.01(+0.34%)
Mar 03, 2023 2.884 2.884 2.817 2.827 500,156 -0.05(-1.67%)
Mar 02, 2023 2.971 2.985 2.856 2.875 947,985 -0.16(-5.36%)
Mar 01, 2023 2.952 3.067 2.952 3.038 331,316 +0.04(+1.28%)
Feb 28, 2023 2.913 3.028 2.904 2.999 267,155 +0.09(+2.96%)
Feb 27, 2023 2.875 2.961 2.779 2.913 304,256 +0.04(+1.33%)
Feb 24, 2023 2.865 2.899 2.827 2.875 510,889 +0.00(+0.00%)
Feb 23, 2023 2.884 2.923 2.841 2.875 848,300 +0.00(+0.00%)
Feb 22, 2023 2.961 2.971 2.865 2.875 476,306 -0.09(-2.91%)
Feb 21, 2023 2.971 3.047 2.923 2.961 295,924 -0.08(-2.52%)
Feb 17, 2023 3.047 3.076 3.014 3.038 243,953 -0.02(-0.63%)
Feb 16, 2023 3.114 3.138 3.023 3.057 440,034 -0.09(-2.74%)
Feb 15, 2023 3.076 3.153 3.076 3.143 835,728 +0.05(+1.55%)
Feb 14, 2023 3.134 3.191 3.081 3.095 525,559 -0.05(-1.52%)
Feb 13, 2023 3.210 3.268 3.124 3.143 242,551 -0.07(-2.09%)
Feb 10, 2023 3.134 3.277 3.124 3.210 286,671 +0.07(+2.13%)
Feb 09, 2023 3.239 3.277 3.138 3.143 307,104 -0.09(-2.67%)
Feb 08, 2023 3.297 3.297 3.220 3.229 318,853 -0.09(-2.60%)
Feb 07, 2023 3.220 3.316 3.194 3.316 481,885 +0.10(+2.98%)
Feb 06, 2023 3.191 3.229 3.162 3.220 1,116,204 -0.02(-0.59%)
Feb 03, 2023 3.229 3.277 3.210 3.239 257,877 -0.02(-0.59%)
Feb 02, 2023 3.162 3.306 3.124 3.258 311,218 +0.11(+3.34%)
Feb 01, 2023 3.153 3.210 3.076 3.153 439,010 -0.02(-0.60%)
Jan 31, 2023 3.076 3.229 3.047 3.172 364,202 +0.11(+3.44%)
Jan 30, 2023 3.105 3.153 3.062 3.067 177,703 -0.08(-2.44%)
Jan 27, 2023 3.076 3.201 3.067 3.143 223,144 +0.04(+1.23%)
Jan 26, 2023 3.201 3.220 3.066 3.105 299,414 -0.07(-2.11%)
Jan 25, 2023 3.153 3.258 3.067 3.172 339,339 -0.03(-0.90%)
Jan 24, 2023 3.297 3.364 3.191 3.201 327,495 -0.11(-3.47%)
Jan 23, 2023 3.527 3.584 3.279 3.316 837,057 -0.21(-5.98%)
Jan 20, 2023 3.287 3.546 3.242 3.527 856,354 +0.30(+9.20%)
Jan 19, 2023 3.191 3.258 3.067 3.229 679,897 +0.03(+0.90%)
Jan 18, 2023 3.239 3.268 3.153 3.201 395,172 -0.04(-1.18%)
Jan 17, 2023 3.325 3.325 3.201 3.239 298,506 -0.05(-1.46%)
Jan 13, 2023 2.999 3.306 2.999 3.287 537,957 +0.23(+7.52%)
Jan 12, 2023 3.038 3.100 2.999 3.057 391,614 +0.03(+0.95%)
Jan 11, 2023 2.961 3.033 2.932 3.028 1,487,030 +0.08(+2.60%)
Jan 10, 2023 2.837 2.990 2.837 2.952 545,904 +0.11(+4.05%)
Jan 09, 2023 2.875 2.884 2.817 2.837 689,381 +0.02(+0.68%)
Jan 06, 2023 2.846 2.870 2.789 2.817 432,433 +0.04(+1.38%)
Jan 05, 2023 2.827 2.856 2.779 2.779 328,647 -0.06(-2.03%)
Jan 04, 2023 2.837 2.923 2.789 2.837 503,546 +0.00(+0.00%)
Jan 03, 2023 2.827 2.932 2.827 2.837 407,553 +0.01(+0.34%)
Dec 30, 2022 2.731 2.884 2.731 2.827 670,909 +0.08(+2.79%)
Dec 29, 2022 2.683 2.803 2.683 2.750 210,458 +0.08(+2.87%)
Dec 28, 2022 2.712 2.730 2.587 2.674 593,749 -0.04(-1.41%)
Dec 27, 2022 2.722 2.772 2.702 2.712 392,797 -0.06(-2.08%)
Dec 23, 2022 2.769 2.803 2.741 2.769 448,374 +0.00(+0.00%)
Dec 22, 2022 2.798 2.846 2.736 2.769 434,943 -0.03(-1.03%)
Dec 21, 2022 2.674 2.865 2.674 2.798 1,056,297 +0.12(+4.29%)
Dec 20, 2022 2.626 2.693 2.549 2.683 1,553,369 +0.06(+2.19%)
Dec 19, 2022 2.731 2.827 2.525 2.626 1,938,574 -0.11(-3.86%)
Dec 16, 2022 2.875 2.952 2.688 2.731 2,352,886 -0.14(-5.00%)
Dec 15, 2022 2.999 3.028 2.769 2.875 1,681,773 -0.13(-4.46%)
Dec 14, 2022 2.961 3.057 2.923 3.009 1,628,135 +0.05(+1.62%)
Dec 13, 2022 2.999 3.076 2.942 2.961 802,633 +0.02(+0.65%)
Dec 12, 2022 2.980 3.009 2.865 2.942 1,008,619 -0.02(-0.65%)
Dec 09, 2022 3.047 3.153 2.942 2.961 1,077,064 -0.08(-2.52%)
Dec 08, 2022 2.923 3.114 2.923 3.038 1,051,101 +0.15(+5.32%)
Dec 07, 2022 2.884 3.019 2.875 2.884 1,440,851 +0.01(+0.33%)
Dec 06, 2022 2.971 3.038 2.875 2.875 1,199,733 -0.10(-3.23%)
Dec 05, 2022 3.057 3.067 2.932 2.971 1,269,626 -0.07(-2.21%)
Dec 02, 2022 2.789 3.057 2.769 3.038 1,719,989 +0.21(+7.46%)
Dec 01, 2022 2.750 2.918 2.741 2.827 1,628,589 +0.10(+3.51%)
Nov 30, 2022 2.702 2.769 2.683 2.731 138,735 +0.01(+0.35%)
Nov 29, 2022 2.693 2.789 2.655 2.722 204,091 +0.01(+0.35%)
Nov 28, 2022 2.875 2.904 2.712 2.712 281,637 -0.20(-6.91%)
Nov 25, 2022 2.875 2.932 2.875 2.913 190,848 +0.07(+2.36%)
Nov 23, 2022 2.808 2.851 2.789 2.846 226,247 +0.05(+1.71%)
Nov 22, 2022 2.779 2.865 2.769 2.798 384,448 +0.00(+0.00%)
Nov 21, 2022 2.769 2.884 2.750 2.798 450,577 +0.03(+1.04%)
Nov 18, 2022 2.674 2.846 2.674 2.769 395,265 +0.08(+2.85%)
Nov 17, 2022 2.683 2.736 2.559 2.693 857,230 +0.02(+0.72%)
Nov 16, 2022 2.769 2.827 2.674 2.674 685,601 -0.10(-3.46%)
Nov 15, 2022 2.674 2.846 2.674 2.769 664,627 +0.13(+5.09%)
Nov 14, 2022 2.530 2.750 2.530 2.635 765,146 +0.11(+4.17%)
Nov 11, 2022 2.453 2.616 2.453 2.530 546,569 +0.11(+4.35%)
Nov 10, 2022 2.443 2.684 2.387 2.424 674,176 +0.05(+1.99%)
Nov 09, 2022 2.443 2.471 2.358 2.377 864,519 -0.09(-3.79%)
Nov 08, 2022 2.555 2.574 2.471 2.471 462,138 -0.07(-2.58%)
Nov 07, 2022 2.489 2.611 2.489 2.536 948,627 +0.05(+1.88%)
Nov 04, 2022 2.461 2.518 2.452 2.489 720,948 +0.03(+1.14%)
Nov 03, 2022 2.527 2.546 2.443 2.461 611,087 -0.11(-4.36%)
Nov 02, 2022 2.620 2.751 2.564 2.574 749,959 -0.06(-2.14%)
Nov 01, 2022 2.649 2.658 2.555 2.630 335,781 +0.06(+2.18%)
Oct 31, 2022 2.424 2.620 2.424 2.574 459,825 +0.11(+4.56%)
Oct 28, 2022 2.349 2.489 2.340 2.461 648,451 +0.12(+5.20%)
Oct 27, 2022 2.302 2.386 2.265 2.340 322,295 +0.04(+1.63%)
Oct 26, 2022 2.274 2.321 2.255 2.302 388,449 +0.00(+0.00%)
Oct 25, 2022 2.265 2.368 2.264 2.302 239,095 +0.01(+0.41%)
Oct 24, 2022 2.209 2.330 2.209 2.293 380,338 +0.03(+1.24%)
Oct 21, 2022 2.246 2.368 2.223 2.265 422,768 -0.06(-2.42%)
Oct 20, 2022 2.433 2.433 2.171 2.321 753,303 -0.12(-4.98%)
Oct 19, 2022 2.415 2.443 2.321 2.443 783,734 +0.07(+2.76%)
Oct 18, 2022 2.386 2.471 2.340 2.377 383,243 +0.02(+0.79%)
Oct 17, 2022 2.190 2.358 2.190 2.358 974,526 +0.14(+6.33%)
Oct 14, 2022 2.246 2.326 2.181 2.218 421,530 -0.05(-2.07%)
Oct 13, 2022 2.190 2.284 2.153 2.265 798,453 +0.01(+0.41%)
Oct 12, 2022 2.386 2.415 2.246 2.255 756,219 -0.18(-7.31%)
Oct 11, 2022 2.471 2.536 2.386 2.433 503,647 -0.09(-3.70%)
Oct 10, 2022 2.518 2.630 2.386 2.527 809,601 +0.12(+5.06%)
Oct 07, 2022 2.415 2.489 2.386 2.405 925,928 -0.07(-2.65%)
Oct 06, 2022 2.480 2.564 2.443 2.471 252,970 -0.07(-2.58%)
Oct 05, 2022 2.499 2.574 2.447 2.536 501,986 +0.01(+0.37%)
Oct 04, 2022 2.386 2.611 2.386 2.527 687,913 +0.14(+5.88%)
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.