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 )

27.14 -0.22 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2011 3.964 4.008 3.929 3.936 1,791,598 -0.01(-0.31%)
Feb 25, 2011 3.941 3.964 3.922 3.948 973,826 +0.04(+1.12%)
Feb 24, 2011 3.929 3.957 3.901 3.905 1,248,560 +0.02(+0.49%)
Feb 23, 2011 3.963 3.971 3.829 3.886 2,962,580 -0.09(-2.21%)
Feb 22, 2011 4.049 4.049 3.947 3.973 1,836,168 -0.08(-1.87%)
Feb 18, 2011 4.044 4.090 4.032 4.049 1,263,586 +0.03(+0.64%)
Feb 17, 2011 4.035 4.039 3.996 4.023 1,595,670 +0.00(+0.04%)
Feb 16, 2011 3.992 4.069 3.992 4.021 2,550,130 +0.04(+1.04%)
Feb 15, 2011 3.990 3.990 3.946 3.980 2,111,821 +0.01(+0.26%)
Feb 14, 2011 3.925 3.971 3.887 3.970 2,775,982 +0.08(+2.03%)
Feb 11, 2011 3.901 3.915 3.889 3.891 876,444 -0.02(-0.53%)
Feb 10, 2011 3.920 3.939 3.894 3.911 791,006 -0.02(-0.39%)
Feb 09, 2011 3.910 3.934 3.904 3.927 1,013,252 +0.02(+0.57%)
Feb 08, 2011 3.932 3.937 3.892 3.904 914,664 -0.01(-0.35%)
Feb 07, 2011 3.935 3.954 3.916 3.918 1,340,171 +0.05(+1.29%)
Feb 04, 2011 3.848 3.908 3.822 3.868 1,926,864 +0.09(+2.32%)
Feb 03, 2011 3.779 3.794 3.751 3.781 769,735 +0.01(+0.14%)
Feb 02, 2011 3.772 3.800 3.758 3.776 1,068,049 +0.01(+0.27%)
Feb 01, 2011 3.743 3.782 3.722 3.765 1,350,955 +0.03(+0.83%)
Jan 31, 2011 3.736 3.765 3.722 3.734 511,253 +0.02(+0.60%)
Jan 28, 2011 3.757 3.757 3.696 3.712 579,736 -0.04(-0.96%)
Jan 27, 2011 3.748 3.760 3.724 3.748 669,245 +0.01(+0.32%)
Jan 26, 2011 3.705 3.758 3.705 3.736 1,053,118 +0.04(+1.12%)
Jan 25, 2011 3.729 3.741 3.681 3.695 1,024,135 -0.05(-1.33%)
Jan 24, 2011 3.722 3.762 3.700 3.745 1,305,720 +0.02(+0.41%)
Jan 21, 2011 3.659 3.729 3.657 3.729 689,079 +0.08(+2.22%)
Jan 20, 2011 3.678 3.703 3.631 3.648 690,684 -0.04(-1.03%)
Jan 19, 2011 3.719 3.726 3.672 3.686 912,895 -0.01(-0.23%)
Jan 18, 2011 3.805 3.806 3.678 3.695 2,686,246 -0.03(-0.92%)
Jan 14, 2011 3.696 3.745 3.679 3.729 1,571,799 -0.02(-0.41%)
Jan 13, 2011 3.731 3.751 3.700 3.745 1,366,781 +0.01(+0.18%)
Jan 12, 2011 3.762 3.762 3.727 3.738 705,487 +0.01(+0.14%)
Jan 11, 2011 3.763 3.763 3.733 3.733 1,207,428 -0.02(-0.64%)
Jan 10, 2011 3.755 3.782 3.734 3.757 767,269 -0.01(-0.18%)
Jan 07, 2011 3.708 3.782 3.707 3.763 965,749 +0.08(+2.10%)
Jan 06, 2011 3.693 3.715 3.678 3.686 544,011 -0.01(-0.19%)
Jan 05, 2011 3.622 3.726 3.619 3.693 878,596 +0.06(+1.70%)
Jan 04, 2011 3.628 3.662 3.576 3.631 1,407,613 +0.01(+0.19%)
Jan 03, 2011 3.659 3.662 3.619 3.624 514,370 +0.01(+0.14%)
Dec 31, 2010 3.628 3.657 3.586 3.619 370,827 +0.03(+0.96%)
Dec 30, 2010 3.645 3.683 3.559 3.585 1,548,987 -0.04(-1.09%)
Dec 29, 2010 3.650 3.715 3.604 3.624 1,428,209 +0.03(+0.81%)
Dec 28, 2010 3.562 3.604 3.537 3.595 403,812 +0.06(+1.55%)
Dec 27, 2010 3.569 3.588 3.535 3.540 478,122 -0.03(-0.87%)
Dec 23, 2010 3.609 3.612 3.542 3.571 1,473,490 -0.02(-0.43%)
Dec 22, 2010 3.690 3.693 3.586 3.586 2,972,450 -0.08(-2.07%)
Dec 21, 2010 3.607 3.683 3.595 3.662 3,056,172 +0.07(+1.91%)
Dec 20, 2010 3.621 3.653 3.590 3.593 1,019,889 -0.05(-1.37%)
Dec 17, 2010 3.559 3.643 3.549 3.643 2,293,509 +0.09(+2.47%)
Dec 16, 2010 3.545 3.593 3.516 3.555 1,043,771 +0.03(+0.83%)
Dec 15, 2010 3.543 3.588 3.524 3.526 1,141,569 -0.02(-0.68%)
Dec 14, 2010 3.552 3.576 3.533 3.550 1,963,088 -0.00(-0.10%)
Dec 13, 2010 3.545 3.569 3.497 3.554 8,296,103 +0.04(+1.08%)
Dec 10, 2010 3.528 3.576 3.497 3.516 1,985,482 -0.03(-0.73%)
Dec 09, 2010 3.588 3.593 3.516 3.542 945,758 -0.02(-0.48%)
Dec 08, 2010 3.691 3.708 3.464 3.559 2,805,553 -0.10(-2.63%)
Dec 07, 2010 3.703 3.703 3.655 3.655 611,482 -0.03(-0.89%)
Dec 06, 2010 3.722 3.748 3.679 3.688 535,554 -0.03(-0.92%)
Dec 03, 2010 3.708 3.731 3.680 3.722 496,246 -0.02(-0.60%)
Dec 02, 2010 3.734 3.834 3.734 3.745 703,213 +0.04(+0.97%)
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.