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 )

33.79 +0.26 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.390 4.390 4.322 4.327 260,312 -0.05(-1.11%)
Jan 28, 2010 4.363 4.379 4.333 4.376 330,075 -0.00(-0.06%)
Jan 27, 2010 4.390 4.390 4.306 4.379 409,323 -0.01(-0.12%)
Jan 26, 2010 4.360 4.422 4.360 4.384 185,683 +0.01(+0.19%)
Jan 25, 2010 4.457 4.476 4.365 4.376 378,268 -0.04(-0.86%)
Jan 22, 2010 4.498 4.528 4.387 4.414 391,912 -0.07(-1.45%)
Jan 21, 2010 4.596 4.596 4.471 4.479 455,541 -0.09(-1.96%)
Jan 20, 2010 4.625 4.652 4.552 4.568 434,404 -0.05(-1.06%)
Jan 19, 2010 4.525 4.677 4.525 4.617 588,530 +0.11(+2.34%)
Jan 15, 2010 4.601 4.512 4.512 4.512 691,272 -0.08(-1.71%)
Jan 14, 2010 4.628 4.638 4.577 4.590 339,738 -0.01(-0.24%)
Jan 13, 2010 4.598 4.647 4.571 4.601 683,144 +0.04(+0.77%)
Jan 12, 2010 4.590 4.655 4.531 4.566 393,308 -0.04(-0.77%)
Jan 11, 2010 4.628 4.628 4.577 4.601 473,034 +0.02(+0.53%)
Jan 08, 2010 4.601 4.644 4.566 4.577 442,181 -0.02(-0.47%)
Jan 07, 2010 4.609 4.628 4.568 4.598 589,254 -0.01(-0.12%)
Jan 06, 2010 4.587 4.628 4.563 4.604 379,239 +0.02(+0.35%)
Jan 05, 2010 4.520 4.612 4.520 4.587 548,028 +0.06(+1.32%)
Jan 04, 2010 4.612 4.658 4.522 4.528 624,382 -0.01(-0.30%)
Dec 31, 2009 4.536 4.541 4.541 4.541 530,640 -0.01(-0.30%)
Dec 30, 2009 4.547 4.631 4.512 4.555 502,627 +0.02(+0.48%)
Dec 29, 2009 4.604 4.698 4.509 4.533 716,271 -0.04(-0.89%)
Dec 28, 2009 4.403 4.631 4.403 4.574 436,731 +0.20(+4.65%)
Dec 24, 2009 4.422 4.425 4.360 4.371 242,532 -0.03(-0.62%)
Dec 23, 2009 4.390 4.471 4.360 4.398 421,975 +0.05(+1.06%)
Dec 22, 2009 4.368 4.387 4.336 4.352 552,404 +0.00(+0.06%)
Dec 21, 2009 4.284 4.387 4.284 4.349 1,021,727 +0.09(+2.16%)
Dec 18, 2009 4.322 4.322 4.254 4.257 807,466 -0.02(-0.57%)
Dec 17, 2009 4.197 4.281 4.170 4.281 887,313 +0.06(+1.41%)
Dec 16, 2009 4.192 4.225 4.170 4.222 688,244 +0.04(+0.84%)
Dec 15, 2009 4.200 4.211 4.170 4.187 705,352 -0.01(-0.19%)
Dec 14, 2009 4.192 4.214 4.179 4.195 655,194 +0.01(+0.32%)
Dec 11, 2009 4.214 4.214 4.154 4.181 785,679 +0.01(+0.26%)
Dec 10, 2009 4.195 4.230 4.138 4.170 926,954 +0.00(+0.07%)
Dec 09, 2009 4.197 4.216 4.143 4.168 869,019 -0.01(-0.19%)
Dec 08, 2009 4.268 4.292 4.170 4.176 1,165,281 -0.06(-1.47%)
Dec 07, 2009 4.230 4.268 4.211 4.238 856,187 +0.02(+0.38%)
Dec 04, 2009 4.309 4.333 4.211 4.222 704,506 +0.00(+0.06%)
Dec 03, 2009 4.306 4.306 4.211 4.219 1,224,567 +0.00(+0.00%)
Dec 02, 2009 4.233 4.290 4.197 4.219 1,678,628 -0.03(-0.64%)
Dec 01, 2009 4.208 4.262 4.170 4.246 361,093 +0.08(+1.82%)
Nov 30, 2009 4.200 4.273 4.160 4.170 592,352 -0.03(-0.77%)
Nov 27, 2009 4.170 4.214 4.170 4.203 136,814 -0.06(-1.40%)
Nov 25, 2009 4.303 4.317 4.233 4.262 295,397 -0.05(-1.16%)
Nov 24, 2009 4.377 4.582 4.283 4.313 573,117 +0.00(+0.00%)
Nov 23, 2009 4.307 4.366 4.280 4.313 797,000 +0.05(+1.26%)
Nov 20, 2009 4.283 4.283 4.194 4.259 595,620 +0.05(+1.21%)
Nov 19, 2009 4.288 4.323 4.182 4.208 297,347 -0.10(-2.37%)
Nov 18, 2009 4.326 4.337 4.253 4.310 467,712 +0.02(+0.50%)
Nov 17, 2009 4.331 4.407 4.251 4.288 696,803 -0.04(-0.99%)
Nov 16, 2009 4.183 4.350 4.076 4.331 585,566 +0.24(+5.85%)
Nov 13, 2009 4.102 4.116 4.076 4.092 563,103 +0.00(+0.07%)
Nov 12, 2009 4.104 4.104 4.076 4.089 341,647 -0.02(-0.46%)
Nov 11, 2009 4.116 4.143 4.035 4.108 402,470 +0.01(+0.20%)
Nov 10, 2009 4.078 4.170 4.078 4.100 1,047,650 +0.02(+0.59%)
Nov 09, 2009 3.992 4.089 3.992 4.076 392,040 +0.12(+3.13%)
Nov 06, 2009 3.947 3.974 3.906 3.952 865,461 -0.01(-0.20%)
Nov 05, 2009 4.049 4.049 3.934 3.960 867,889 +0.01(+0.14%)
Nov 04, 2009 3.995 4.009 3.944 3.955 872,788 -0.01(-0.14%)
Nov 03, 2009 3.931 3.982 3.871 3.960 1,740,491 +0.03(+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.