Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (TSX: BIP-UN )

40.67 -0.76 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 28, 2018 52.23 52.23 51.29 51.57 298,806 -0.43(-0.83%)
Sep 27, 2018 51.97 52.09 51.73 52.00 137,963 +0.39(+0.76%)
Sep 26, 2018 51.05 51.88 50.65 51.61 465,929 +1.11(+2.20%)
Sep 25, 2018 50.19 50.50 50.02 50.50 224,960 +0.45(+0.90%)
Sep 24, 2018 50.24 50.36 49.71 50.05 283,810 +0.19(+0.38%)
Sep 21, 2018 50.50 50.75 49.86 49.86 648,615 -0.63(-1.25%)
Sep 20, 2018 50.68 50.97 50.37 50.49 206,491 -0.59(-1.16%)
Sep 19, 2018 51.03 51.13 50.41 51.08 253,239 -0.22(-0.43%)
Sep 18, 2018 51.56 51.78 50.76 51.30 141,681 -0.24(-0.47%)
Sep 17, 2018 51.76 51.91 51.54 51.54 167,938 -0.21(-0.41%)
Sep 14, 2018 51.38 51.91 51.12 51.75 115,256 +0.40(+0.78%)
Sep 13, 2018 51.32 51.59 50.94 51.35 68,117 +0.01(+0.02%)
Sep 12, 2018 50.99 51.37 50.38 51.34 110,797 +0.34(+0.67%)
Sep 11, 2018 50.60 51.00 50.35 51.00 111,153 +0.48(+0.95%)
Sep 10, 2018 50.99 51.11 50.20 50.52 143,567 -0.50(-0.98%)
Sep 07, 2018 50.92 51.10 50.77 51.02 125,747 +0.13(+0.26%)
Sep 06, 2018 50.99 51.28 50.86 50.89 186,326 +0.18(+0.35%)
Sep 05, 2018 51.49 51.49 50.49 50.71 195,000 -0.29(-0.57%)
Sep 04, 2018 51.00 51.32 50.37 51.00 217,686 +0.11(+0.22%)
Aug 31, 2018 50.89 50.89 50.89 0 -0.57(-1.11%)
Aug 30, 2018 52.35 52.35 51.41 51.46 155,873 -0.97(-1.85%)
Aug 29, 2018 52.85 52.86 52.27 52.43 124,127 -0.50(-0.94%)
Aug 28, 2018 52.48 52.93 52.48 52.93 132,433 +0.47(+0.90%)
Aug 27, 2018 52.70 52.77 52.35 52.46 116,786 -0.24(-0.46%)
Aug 24, 2018 52.40 52.75 52.26 52.70 109,483 +0.31(+0.59%)
Aug 23, 2018 52.43 52.55 52.30 52.39 82,952 +0.09(+0.17%)
Aug 22, 2018 52.17 52.51 52.12 52.30 73,453 +0.13(+0.25%)
Aug 21, 2018 52.75 53.02 52.11 52.17 97,861 -0.40(-0.76%)
Aug 20, 2018 52.32 52.81 52.10 52.57 125,333 +0.37(+0.71%)
Aug 17, 2018 52.65 52.70 52.20 52.20 269,078 -0.40(-0.76%)
Aug 16, 2018 52.71 52.97 52.58 52.60 340,517 -0.04(-0.08%)
Aug 15, 2018 53.00 53.22 52.60 52.64 241,999 -0.29(-0.55%)
Aug 14, 2018 53.00 53.31 52.61 52.93 85,834 +0.01(+0.02%)
Aug 13, 2018 53.49 53.59 52.70 52.92 114,696 -0.47(-0.88%)
Aug 10, 2018 53.53 53.80 53.24 53.39 145,968 -0.06(-0.11%)
Aug 09, 2018 53.78 53.96 53.39 53.45 96,994 -0.18(-0.34%)
Aug 08, 2018 53.76 54.25 53.63 53.63 124,643 -0.15(-0.28%)
Aug 07, 2018 53.90 54.23 53.67 53.78 163,057 +0.15(+0.28%)
Aug 03, 2018 53.63 53.63 53.63 0 +0.68(+1.28%)
Aug 02, 2018 53.91 54.00 52.95 52.95 157,082 -2.05(-3.73%)
Aug 01, 2018 53.11 55.00 52.65 55.00 188,104 +1.81(+3.40%)
Jul 31, 2018 53.43 54.19 53.15 53.19 168,705 -0.13(-0.24%)
Jul 30, 2018 53.64 53.76 53.18 53.32 122,229 -0.22(-0.41%)
Jul 27, 2018 53.70 53.90 53.19 53.54 87,827 -0.05(-0.09%)
Jul 26, 2018 53.78 52.92 53.59 167,384 +0.39(+0.73%)
Jul 25, 2018 52.30 53.25 52.10 53.20 152,242 +1.20(+2.31%)
Jul 24, 2018 52.07 52.55 52.00 52.00 481,642 -0.03(-0.06%)
Jul 23, 2018 52.68 52.68 51.75 52.03 149,805 -0.21(-0.40%)
Jul 20, 2018 52.49 52.59 51.75 52.24 195,421 -0.38(-0.72%)
Jul 19, 2018 52.26 52.73 52.26 52.62 114,516 +0.47(+0.90%)
Jul 18, 2018 52.42 52.67 51.92 52.15 248,615 -0.31(-0.59%)
Jul 17, 2018 52.75 53.02 52.35 52.46 95,934 -0.26(-0.49%)
Jul 16, 2018 53.20 53.33 52.72 52.72 123,485 -0.33(-0.62%)
Jul 13, 2018 52.87 53.22 52.46 53.05 115,370 +0.47(+0.89%)
Jul 12, 2018 52.50 52.83 52.18 52.58 237,838 +0.03(+0.06%)
Jul 11, 2018 52.89 52.89 52.28 52.55 152,620 -0.19(-0.36%)
Jul 10, 2018 53.33 53.50 52.64 52.74 116,704 -0.42(-0.79%)
Jul 09, 2018 53.25 53.50 52.63 53.16 167,030 -0.15(-0.28%)
Jul 06, 2018 53.59 53.71 53.01 53.31 75,568 -0.37(-0.69%)
Jul 05, 2018 52.32 54.20 52.32 53.68 296,413 +1.30(+2.48%)
Jul 04, 2018 50.41 52.40 50.41 52.38 172,167 +1.98(+3.93%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.