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 )

29.28 +0.84 (+2.95%)
Official Closing Price Updated: 7:00 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 (%)
Aug 30, 2013 6.779 6.978 6.773 6.964 1,906,614 +0.20(+3.03%)
Aug 29, 2013 6.741 6.804 6.708 6.759 1,743,882 +0.00(+0.00%)
Aug 28, 2013 6.850 6.914 6.741 6.759 2,828,019 -0.10(-1.52%)
Aug 27, 2013 6.963 6.991 6.842 6.863 1,792,720 -0.13(-1.86%)
Aug 26, 2013 7.075 7.075 6.961 6.994 1,579,909 -0.04(-0.58%)
Aug 23, 2013 7.064 7.161 7.032 7.034 1,147,513 +0.02(+0.22%)
Aug 22, 2013 6.916 7.034 6.900 7.019 1,106,577 +0.10(+1.43%)
Aug 21, 2013 6.996 6.996 6.910 6.920 947,405 -0.09(-1.25%)
Aug 20, 2013 7.054 7.091 6.974 7.007 1,138,994 -0.05(-0.66%)
Aug 19, 2013 7.075 7.085 6.949 7.054 1,494,266 -0.02(-0.30%)
Aug 16, 2013 7.227 7.227 7.019 7.075 1,042,783 -0.17(-2.28%)
Aug 15, 2013 7.221 7.252 7.169 7.240 753,780 +0.00(+0.00%)
Aug 14, 2013 7.194 7.256 7.155 7.240 1,006,976 +0.11(+1.50%)
Aug 13, 2013 7.145 7.224 7.109 7.134 789,257 +0.00(+0.03%)
Aug 12, 2013 7.116 7.194 7.112 7.132 1,174,821 +0.02(+0.27%)
Aug 09, 2013 7.083 7.130 7.046 7.112 586,361 +0.00(+0.03%)
Aug 08, 2013 7.136 7.209 7.095 7.110 820,697 -0.03(-0.49%)
Aug 07, 2013 7.219 7.258 7.116 7.145 1,238,682 -0.05(-0.73%)
Aug 06, 2013 7.196 7.367 7.184 7.198 1,530,567 +0.09(+1.23%)
Aug 05, 2013 7.104 7.160 7.056 7.110 562,644 -0.02(-0.27%)
Aug 02, 2013 7.155 7.174 7.077 7.130 972,753 -0.04(-0.60%)
Aug 01, 2013 7.297 7.297 7.143 7.172 1,439,562 -0.07(-1.02%)
Jul 31, 2013 7.293 7.301 7.215 7.246 735,212 -0.03(-0.45%)
Jul 30, 2013 7.332 7.332 7.258 7.279 991,536 -0.04(-0.61%)
Jul 29, 2013 7.186 7.347 7.182 7.324 1,920,473 +0.13(+1.78%)
Jul 26, 2013 7.095 7.210 7.064 7.196 727,531 +0.07(+0.95%)
Jul 25, 2013 7.054 7.163 7.054 7.128 671,727 +0.06(+0.80%)
Jul 24, 2013 7.122 7.149 7.005 7.071 1,712,354 -0.06(-0.87%)
Jul 23, 2013 7.069 7.149 7.067 7.134 1,047,269 +0.07(+1.05%)
Jul 22, 2013 7.095 7.093 7.034 7.060 1,414,271 -0.03(-0.47%)
Jul 19, 2013 7.062 7.126 7.037 7.093 1,420,398 +0.02(+0.25%)
Jul 18, 2013 7.114 7.161 7.044 7.075 1,494,615 -0.01(-0.19%)
Jul 17, 2013 7.025 7.157 7.025 7.089 1,088,128 +0.06(+0.86%)
Jul 16, 2013 7.095 7.099 7.023 7.029 1,057,347 -0.07(-1.04%)
Jul 15, 2013 7.169 7.211 7.075 7.102 1,102,379 -0.05(-0.68%)
Jul 12, 2013 7.128 7.159 7.031 7.151 977,661 +0.04(+0.55%)
Jul 11, 2013 7.143 7.182 7.011 7.112 1,700,887 +0.02(+0.33%)
Jul 10, 2013 7.095 7.161 7.079 7.089 912,802 -0.01(-0.19%)
Jul 09, 2013 7.242 7.200 7.060 7.102 1,728,601 -0.10(-1.35%)
Jul 08, 2013 7.137 7.200 7.128 7.200 1,066,572 +0.10(+1.34%)
Jul 05, 2013 7.108 7.147 6.986 7.104 661,870 +0.02(+0.25%)
Jul 03, 2013 7.112 7.116 7.052 7.087 691,117 -0.02(-0.33%)
Jul 02, 2013 7.159 7.172 7.031 7.110 1,647,953 -0.03(-0.46%)
Jul 01, 2013 7.137 7.182 7.128 7.143 1,054,965 +0.04(+0.63%)
Jun 28, 2013 7.056 7.134 6.999 7.099 1,416,200 +0.11(+1.61%)
Jun 26, 2013 6.832 7.023 6.832 6.986 2,517,818 +0.22(+3.22%)
Jun 25, 2013 6.708 6.782 6.661 6.768 1,497,460 +0.12(+1.84%)
Jun 24, 2013 6.721 6.743 6.611 6.646 1,643,698 -0.10(-1.55%)
Jun 21, 2013 6.795 6.852 6.686 6.751 1,328,164 -0.02(-0.34%)
Jun 20, 2013 6.986 6.990 6.755 6.774 2,889,790 -0.27(-3.81%)
Jun 19, 2013 7.153 7.180 7.038 7.042 790,394 -0.11(-1.55%)
Jun 18, 2013 7.128 7.186 7.122 7.153 1,247,506 +0.03(+0.38%)
Jun 17, 2013 7.114 7.176 7.095 7.126 1,520,648 +0.11(+1.61%)
Jun 14, 2013 6.859 7.091 6.807 7.013 1,640,601 +0.14(+2.01%)
Jun 13, 2013 6.844 6.902 6.745 6.875 1,322,093 -0.01(-0.08%)
Jun 12, 2013 6.959 6.959 6.803 6.881 2,008,545 -0.03(-0.37%)
Jun 11, 2013 6.916 6.970 6.887 6.906 1,287,758 -0.04(-0.53%)
Jun 10, 2013 6.990 7.036 6.935 6.943 1,560,740 +0.00(+0.03%)
Jun 07, 2013 6.914 6.994 6.854 6.941 2,787,781 +0.09(+1.28%)
Jun 06, 2013 6.685 6.854 6.685 6.854 5,369,702 +0.17(+2.53%)
Jun 05, 2013 6.842 6.871 6.636 6.685 4,787,935 -0.19(-2.83%)
Jun 04, 2013 6.992 7.032 6.828 6.879 2,310,235 -0.14(-2.02%)
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.