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 )

27.36 -0.37 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 29, 2010 2.616 2.616 2.576 2.579 436,746 -0.03(-1.11%)
Jan 28, 2010 2.600 2.610 2.583 2.608 553,792 -0.00(-0.06%)
Jan 27, 2010 2.616 2.616 2.566 2.610 686,754 -0.00(-0.12%)
Jan 26, 2010 2.599 2.636 2.599 2.613 311,535 +0.00(+0.19%)
Jan 25, 2010 2.657 2.668 2.602 2.608 634,650 -0.02(-0.86%)
Jan 22, 2010 2.681 2.699 2.615 2.631 657,542 -0.04(-1.45%)
Jan 21, 2010 2.739 2.739 2.665 2.670 764,297 -0.05(-1.96%)
Jan 20, 2010 2.757 2.773 2.713 2.723 728,834 -0.03(-1.06%)
Jan 19, 2010 2.697 2.788 2.697 2.752 987,423 +0.06(+2.34%)
Jan 15, 2010 2.742 2.689 2.689 2.689 1,159,801 -0.05(-1.71%)
Jan 14, 2010 2.758 2.764 2.728 2.736 570,006 -0.01(-0.24%)
Jan 13, 2010 2.741 2.770 2.725 2.742 1,146,164 +0.02(+0.77%)
Jan 12, 2010 2.736 2.775 2.700 2.721 659,884 -0.02(-0.77%)
Jan 11, 2010 2.758 2.758 2.728 2.742 793,646 +0.01(+0.53%)
Jan 08, 2010 2.742 2.768 2.721 2.728 741,882 -0.01(-0.47%)
Jan 07, 2010 2.747 2.758 2.723 2.741 988,637 -0.00(-0.12%)
Jan 06, 2010 2.734 2.758 2.720 2.744 636,279 +0.01(+0.35%)
Jan 05, 2010 2.694 2.749 2.694 2.734 919,470 +0.04(+1.32%)
Jan 04, 2010 2.749 2.776 2.696 2.699 1,047,575 -0.01(-0.30%)
Dec 31, 2009 2.704 2.707 2.707 2.707 890,296 -0.01(-0.30%)
Dec 30, 2009 2.710 2.760 2.689 2.715 843,296 +0.01(+0.48%)
Dec 29, 2009 2.744 2.800 2.687 2.702 1,201,744 -0.02(-0.89%)
Dec 28, 2009 2.624 2.760 2.624 2.726 732,737 +0.12(+4.65%)
Dec 24, 2009 2.636 2.637 2.599 2.605 406,915 -0.02(-0.62%)
Dec 23, 2009 2.616 2.665 2.599 2.621 707,980 +0.03(+1.06%)
Dec 22, 2009 2.603 2.615 2.584 2.594 926,812 +0.00(+0.06%)
Dec 21, 2009 2.553 2.615 2.553 2.592 1,714,232 +0.05(+2.16%)
Dec 18, 2009 2.576 2.576 2.536 2.537 1,354,749 -0.01(-0.57%)
Dec 17, 2009 2.502 2.552 2.486 2.552 1,488,715 +0.04(+1.41%)
Dec 16, 2009 2.499 2.518 2.486 2.516 1,154,720 +0.02(+0.84%)
Dec 15, 2009 2.503 2.510 2.486 2.495 1,183,424 -0.00(-0.19%)
Dec 14, 2009 2.498 2.511 2.491 2.500 1,099,270 +0.01(+0.32%)
Dec 11, 2009 2.511 2.511 2.476 2.492 1,318,195 +0.01(+0.26%)
Dec 10, 2009 2.500 2.521 2.466 2.486 1,555,224 +0.00(+0.07%)
Dec 09, 2009 2.502 2.513 2.470 2.484 1,458,022 -0.00(-0.19%)
Dec 08, 2009 2.544 2.558 2.486 2.489 1,955,082 -0.04(-1.47%)
Dec 07, 2009 2.521 2.544 2.510 2.526 1,436,493 +0.01(+0.39%)
Dec 04, 2009 2.568 2.583 2.510 2.516 1,182,005 +0.00(+0.06%)
Dec 03, 2009 2.566 2.566 2.510 2.515 2,054,551 +0.00(+0.00%)
Dec 02, 2009 2.523 2.557 2.502 2.515 2,816,365 -0.02(-0.64%)
Dec 01, 2009 2.508 2.541 2.486 2.531 605,835 +0.05(+1.82%)
Nov 30, 2009 2.503 2.547 2.479 2.486 993,835 -0.02(-0.77%)
Nov 27, 2009 2.486 2.511 2.486 2.505 229,543 -0.04(-1.40%)
Nov 25, 2009 2.565 2.573 2.523 2.541 495,610 -0.05(-1.81%)
Nov 24, 2009 2.626 2.749 2.570 2.587 955,256 +0.00(+0.00%)
Nov 23, 2009 2.584 2.620 2.568 2.587 1,328,418 +0.03(+1.26%)
Nov 20, 2009 2.570 2.570 2.516 2.555 992,763 +0.03(+1.21%)
Nov 19, 2009 2.573 2.594 2.509 2.524 495,610 -0.06(-2.37%)
Nov 18, 2009 2.595 2.602 2.552 2.586 779,569 +0.01(+0.50%)
Nov 17, 2009 2.599 2.644 2.550 2.573 1,161,412 -0.03(-0.99%)
Nov 16, 2009 2.510 2.610 2.445 2.599 976,004 +0.14(+5.85%)
Nov 13, 2009 2.461 2.470 2.445 2.455 938,565 +0.00(+0.07%)
Nov 12, 2009 2.462 2.462 2.445 2.453 569,448 -0.01(-0.46%)
Nov 11, 2009 2.470 2.486 2.421 2.465 670,826 +0.00(+0.20%)
Nov 10, 2009 2.447 2.502 2.447 2.460 1,746,194 +0.01(+0.59%)
Nov 09, 2009 2.395 2.453 2.395 2.445 653,441 +0.07(+3.13%)
Nov 06, 2009 2.368 2.384 2.344 2.371 1,442,527 -0.00(-0.20%)
Nov 05, 2009 2.429 2.429 2.360 2.376 1,446,573 +0.00(+0.14%)
Nov 04, 2009 2.397 2.405 2.366 2.373 1,454,738 -0.00(-0.14%)
Nov 03, 2009 2.358 2.389 2.323 2.376 2,901,002 +0.02(+0.82%)
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.