Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

29.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2016 9.592 9.700 9.565 9.662 1,030,479 +0.08(+0.80%)
May 27, 2016 9.603 9.585 9.585 9.585 766,973 +0.02(+0.26%)
May 26, 2016 9.558 9.605 9.504 9.560 611,073 +0.06(+0.62%)
May 25, 2016 9.501 9.550 9.428 9.501 934,943 +0.02(+0.16%)
May 24, 2016 9.515 9.564 9.461 9.486 637,344 +0.02(+0.19%)
May 23, 2016 9.504 9.521 9.446 9.468 257,581 -0.05(-0.54%)
May 20, 2016 9.533 9.577 9.479 9.519 717,813 -0.01(-0.14%)
May 19, 2016 9.642 9.642 9.488 9.533 494,933 -0.11(-1.13%)
May 18, 2016 9.738 9.802 9.642 9.642 537,273 -0.13(-1.32%)
May 17, 2016 9.664 9.798 9.651 9.771 419,770 +0.11(+1.11%)
May 16, 2016 9.671 9.791 9.643 9.664 432,824 +0.09(+0.91%)
May 13, 2016 9.555 9.610 9.535 9.577 590,998 -0.09(-0.92%)
May 12, 2016 9.726 9.778 9.648 9.666 343,110 -0.01(-0.12%)
May 11, 2016 9.599 9.731 9.528 9.677 488,267 +0.05(+0.49%)
May 10, 2016 9.568 9.675 9.440 9.631 962,175 +0.10(+1.05%)
May 09, 2016 9.689 9.689 9.483 9.530 730,494 -0.12(-1.20%)
May 06, 2016 9.390 9.695 9.390 9.646 675,325 +0.22(+2.37%)
May 05, 2016 9.207 9.463 9.207 9.423 481,399 +0.17(+1.81%)
May 04, 2016 9.348 9.356 9.189 9.256 507,362 -0.10(-1.10%)
May 03, 2016 9.294 9.414 9.151 9.359 790,163 -0.02(-0.19%)
May 02, 2016 9.385 9.431 9.327 9.376 819,925 -0.03(-0.28%)
Apr 29, 2016 9.499 9.537 9.321 9.403 525,794 -0.09(-0.94%)
Apr 28, 2016 9.486 9.584 9.472 9.492 413,315 +0.00(+0.00%)
Apr 27, 2016 9.430 9.555 9.430 9.492 609,407 +0.07(+0.71%)
Apr 26, 2016 9.408 9.500 9.397 9.426 472,769 +0.03(+0.36%)
Apr 25, 2016 9.370 9.419 9.314 9.392 443,836 +0.02(+0.21%)
Apr 22, 2016 9.334 9.506 9.334 9.372 791,692 +0.05(+0.50%)
Apr 21, 2016 9.363 9.365 9.247 9.325 550,896 -0.02(-0.21%)
Apr 20, 2016 9.296 9.363 9.187 9.345 631,854 +0.03(+0.34%)
Apr 19, 2016 9.261 9.348 9.245 9.314 769,398 +0.07(+0.72%)
Apr 18, 2016 9.196 9.272 9.185 9.247 489,352 +0.00(+0.00%)
Apr 15, 2016 9.241 9.314 9.214 9.247 323,620 +0.00(+0.02%)
Apr 14, 2016 9.254 9.294 9.196 9.245 1,559,472 -0.03(-0.29%)
Apr 13, 2016 9.274 9.274 9.212 9.272 1,091,413 -0.00(-0.02%)
Apr 12, 2016 9.212 9.298 9.122 9.274 1,675,512 +0.11(+1.24%)
Apr 11, 2016 9.096 9.214 9.073 9.160 627,323 +0.10(+1.11%)
Apr 08, 2016 8.940 9.076 8.940 9.060 1,386,598 +0.22(+2.50%)
Apr 07, 2016 8.917 8.964 8.817 8.839 893,078 -0.12(-1.32%)
Apr 06, 2016 8.928 9.006 8.882 8.957 728,686 +0.00(+0.02%)
Apr 05, 2016 8.810 9.026 8.717 8.955 1,390,388 -0.03(-0.37%)
Apr 04, 2016 9.281 9.307 8.966 8.989 1,416,356 -0.34(-3.66%)
Apr 01, 2016 9.332 9.426 9.223 9.330 703,966 -0.06(-0.66%)
Mar 31, 2016 9.238 9.437 9.198 9.392 825,559 +0.17(+1.86%)
Mar 30, 2016 9.140 9.263 9.111 9.220 754,214 +0.13(+1.45%)
Mar 29, 2016 9.031 9.111 8.955 9.089 568,713 +0.06(+0.72%)
Mar 28, 2016 8.895 9.041 8.882 9.024 861,552 +0.13(+1.45%)
Mar 24, 2016 8.768 8.895 8.895 8.895 1,017,354 +0.04(+0.40%)
Mar 23, 2016 9.062 9.073 8.859 8.859 1,146,685 -0.21(-2.26%)
Mar 22, 2016 9.053 9.122 8.942 9.064 925,788 -0.01(-0.15%)
Mar 21, 2016 8.951 9.089 8.935 9.078 855,941 +0.13(+1.42%)
Mar 18, 2016 9.015 9.047 8.942 8.951 1,123,064 -0.02(-0.25%)
Mar 17, 2016 8.924 9.067 8.913 8.973 1,259,043 +0.06(+0.62%)
Mar 16, 2016 8.855 8.971 8.810 8.917 886,300 +0.04(+0.50%)
Mar 15, 2016 8.692 8.877 8.623 8.873 569,933 +0.10(+1.14%)
Mar 14, 2016 8.770 8.815 8.685 8.772 396,925 -0.02(-0.28%)
Mar 11, 2016 8.750 8.830 8.699 8.797 711,430 +0.11(+1.23%)
Mar 10, 2016 8.734 8.797 8.601 8.690 658,934 -0.04(-0.41%)
Mar 09, 2016 8.652 8.750 8.602 8.726 790,383 +0.11(+1.27%)
Mar 08, 2016 8.728 8.737 8.581 8.616 908,266 -0.06(-0.72%)
Mar 07, 2016 8.396 8.697 8.362 8.679 937,334 +0.25(+2.93%)
Mar 04, 2016 8.367 8.431 8.293 8.431 1,030,098 +0.10(+1.23%)
Mar 03, 2016 8.347 8.351 8.206 8.329 1,223,305 +0.01(+0.08%)
Mar 02, 2016 8.471 8.480 8.257 8.322 808,446 -0.15(-1.81%)
Mar 01, 2016 8.451 8.554 8.353 8.476 1,973,950 +0.08(+0.98%)
Feb 29, 2016 8.300 8.400 8.300 8.393 1,099,218 +0.09(+1.13%)
Feb 26, 2016 8.248 8.326 8.233 8.300 1,108,324 +0.08(+0.92%)
Feb 25, 2016 8.068 8.238 8.068 8.224 1,247,784 +0.18(+2.19%)
Feb 24, 2016 7.931 8.118 7.833 8.048 1,425,383 +0.07(+0.94%)
Feb 23, 2016 7.883 7.991 7.839 7.973 1,089,781 +0.15(+1.88%)
Feb 22, 2016 7.881 8.006 7.749 7.826 2,252,021 +0.07(+0.96%)
Feb 19, 2016 7.767 7.804 7.675 7.752 895,400 -0.04(-0.56%)
Feb 18, 2016 7.758 7.863 7.745 7.795 1,403,324 +0.07(+0.88%)
Feb 17, 2016 7.699 7.776 7.633 7.727 1,626,156 +0.14(+1.79%)
Feb 16, 2016 7.611 7.703 7.517 7.591 1,323,626 +0.07(+0.96%)
Feb 12, 2016 7.552 7.519 7.519 7.519 1,611,184 +0.08(+1.03%)
Feb 11, 2016 7.618 7.647 7.343 7.442 2,407,180 -0.26(-3.39%)
Feb 10, 2016 7.754 7.842 7.675 7.703 975,563 -0.09(-1.10%)
Feb 09, 2016 7.747 7.890 7.732 7.789 1,414,174 -0.02(-0.20%)
Feb 08, 2016 7.822 7.890 7.721 7.804 1,337,615 -0.05(-0.70%)
Feb 05, 2016 7.971 8.046 7.857 7.859 1,576,654 -0.11(-1.35%)
Feb 04, 2016 7.855 8.008 7.855 7.967 1,316,710 +0.16(+2.02%)
Feb 03, 2016 7.721 7.850 7.578 7.809 1,585,362 +0.16(+2.09%)
Feb 02, 2016 7.771 7.795 7.615 7.648 664,613 -0.15(-1.91%)
Feb 01, 2016 7.896 7.901 7.747 7.798 633,934 -0.09(-1.17%)
Jan 29, 2016 7.809 7.890 7.747 7.890 1,012,617 +0.22(+2.86%)
Jan 28, 2016 7.497 7.758 7.488 7.670 1,150,205 +0.21(+2.85%)
Jan 27, 2016 7.308 7.504 7.282 7.457 1,989,712 +0.15(+2.01%)
Jan 26, 2016 7.258 7.349 7.247 7.310 950,931 +0.11(+1.49%)
Jan 25, 2016 7.264 7.280 7.196 7.203 664,289 -0.07(-0.91%)
Jan 22, 2016 7.196 7.313 7.185 7.269 2,271,013 +0.17(+2.44%)
Jan 21, 2016 7.076 7.212 7.025 7.095 1,202,368 +0.05(+0.78%)
Jan 20, 2016 7.005 7.067 6.694 7.040 2,198,865 -0.02(-0.34%)
Jan 19, 2016 7.212 7.212 7.038 7.065 1,518,978 -0.15(-2.04%)
Jan 15, 2016 7.203 7.212 7.212 7.212 2,233,604 -0.17(-2.32%)
Jan 14, 2016 7.446 7.497 7.227 7.383 1,976,721 +0.02(+0.24%)
Jan 13, 2016 7.277 7.670 7.192 7.365 2,409,148 +0.25(+3.48%)
Jan 12, 2016 7.554 7.563 6.880 7.117 3,882,935 -0.34(-4.56%)
Jan 11, 2016 7.541 7.599 7.400 7.457 1,445,331 -0.06(-0.85%)
Jan 08, 2016 7.464 7.561 7.302 7.521 2,075,105 +0.07(+0.91%)
Jan 07, 2016 7.692 7.784 7.431 7.453 3,381,468 -0.42(-5.35%)
Jan 06, 2016 8.028 8.038 7.813 7.874 1,198,673 -0.24(-2.95%)
Jan 05, 2016 8.245 8.245 8.059 8.114 1,260,150 -0.06(-0.70%)
Jan 04, 2016 8.248 8.284 8.136 8.171 1,207,012 -0.15(-1.79%)
Dec 31, 2015 8.212 8.320 8.320 8.320 1,397,027 +0.11(+1.36%)
Dec 30, 2015 8.333 8.355 8.182 8.208 866,353 -0.18(-2.15%)
Dec 29, 2015 8.294 8.434 8.294 8.388 939,038 +0.13(+1.62%)
Dec 28, 2015 8.395 8.395 8.241 8.254 663,902 -0.16(-1.96%)
Dec 24, 2015 8.329 8.419 8.419 8.419 962,336 +0.07(+0.89%)
Dec 23, 2015 8.311 8.403 8.272 8.344 559,070 +0.07(+0.90%)
Dec 22, 2015 8.245 8.318 8.144 8.269 1,072,221 +0.07(+0.88%)
Dec 21, 2015 8.256 8.340 8.175 8.197 729,256 -0.05(-0.56%)
Dec 18, 2015 8.340 8.340 8.232 8.243 1,588,934 -0.09(-1.13%)
Dec 17, 2015 8.555 8.555 8.320 8.338 918,990 -0.25(-2.96%)
Dec 16, 2015 8.333 8.601 8.324 8.592 1,038,881 +0.25(+3.03%)
Dec 15, 2015 8.144 8.375 8.144 8.340 1,078,695 +0.22(+2.65%)
Dec 14, 2015 8.274 8.355 8.122 8.125 1,360,028 -0.17(-2.01%)
Dec 11, 2015 8.272 8.388 8.230 8.291 898,226 -0.05(-0.66%)
Dec 10, 2015 8.267 8.377 8.248 8.346 862,735 +0.08(+0.96%)
Dec 09, 2015 8.348 8.493 8.250 8.267 1,569,095 -0.08(-0.97%)
Dec 08, 2015 8.296 8.370 8.258 8.348 2,284,313 -0.02(-0.29%)
Dec 07, 2015 8.559 8.590 8.329 8.373 1,459,766 -0.24(-2.83%)
Dec 04, 2015 8.803 8.866 8.591 8.616 1,533,919 -0.20(-2.27%)
Dec 03, 2015 9.018 9.049 8.693 8.816 1,092,807 -0.11(-1.25%)
Dec 02, 2015 9.077 9.132 8.906 8.928 1,113,826 -0.17(-1.83%)
Dec 01, 2015 9.198 9.262 9.090 9.095 891,682 -0.02(-0.24%)
Nov 30, 2015 9.180 9.260 9.108 9.117 405,251 -0.02(-0.24%)
Nov 27, 2015 9.226 9.264 9.139 9.139 338,421 +0.13(+1.39%)
Nov 25, 2015 9.196 9.013 9.013 9.013 1,490,892 -0.18(-1.96%)
Nov 24, 2015 9.141 9.213 9.072 9.193 747,448 +0.03(+0.31%)
Nov 23, 2015 9.107 9.170 9.059 9.165 594,281 +0.07(+0.76%)
Nov 20, 2015 9.089 9.128 9.048 9.096 626,599 +0.05(+0.60%)
Nov 19, 2015 9.003 9.089 8.949 9.042 1,371,334 +0.02(+0.19%)
Nov 18, 2015 9.046 9.085 8.966 9.024 821,210 +0.02(+0.22%)
Nov 17, 2015 8.959 9.070 8.920 9.005 819,402 +0.05(+0.53%)
Nov 16, 2015 8.790 8.959 8.790 8.957 812,859 +0.14(+1.60%)
Nov 13, 2015 8.899 8.933 8.816 8.816 731,216 -0.10(-1.09%)
Nov 12, 2015 8.886 8.981 8.886 8.914 1,417,818 -0.03(-0.34%)
Nov 11, 2015 9.098 9.102 8.944 8.944 837,115 -0.14(-1.53%)
Nov 10, 2015 9.020 9.102 9.020 9.083 538,256 +0.07(+0.79%)
Nov 09, 2015 8.912 9.035 8.912 9.011 1,402,619 +0.05(+0.53%)
Nov 06, 2015 9.059 9.085 8.879 8.964 2,991,129 -0.12(-1.34%)
Nov 05, 2015 9.068 9.126 8.994 9.085 1,478,697 +0.02(+0.26%)
Nov 04, 2015 9.189 9.211 9.003 9.061 750,295 -0.04(-0.48%)
Nov 03, 2015 9.102 9.204 9.003 9.105 1,843,521 -0.00(-0.02%)
Nov 02, 2015 9.094 9.170 8.994 9.107 1,969,866 -0.01(-0.10%)
Oct 30, 2015 9.087 9.148 9.040 9.115 673,562 +0.02(+0.26%)
Oct 29, 2015 8.801 9.124 8.801 9.092 972,449 +0.26(+2.94%)
Oct 28, 2015 8.842 8.871 8.701 8.832 1,497,472 -0.02(-0.17%)
Oct 27, 2015 8.886 8.894 8.704 8.847 1,919,751 -0.05(-0.61%)
Oct 26, 2015 8.994 9.075 8.899 8.901 1,100,368 -0.08(-0.89%)
Oct 23, 2015 9.100 9.105 8.940 8.981 1,848,656 -0.04(-0.43%)
Oct 22, 2015 8.918 9.144 8.918 9.020 2,107,400 +0.11(+1.24%)
Oct 21, 2015 9.102 9.183 8.890 8.910 838,426 -0.19(-2.07%)
Oct 20, 2015 9.037 9.193 9.018 9.098 1,073,762 +0.06(+0.67%)
Oct 19, 2015 9.118 9.193 8.958 9.037 1,189,781 -0.09(-1.00%)
Oct 16, 2015 9.016 9.170 8.994 9.128 3,010,554 +0.11(+1.18%)
Oct 15, 2015 8.790 9.170 8.790 9.022 4,729,894 +0.26(+2.97%)
Oct 14, 2015 8.734 8.842 8.725 8.762 626,027 +0.03(+0.32%)
Oct 13, 2015 8.764 8.781 8.686 8.734 809,777 -0.13(-1.49%)
Oct 12, 2015 8.736 8.903 8.736 8.866 626,290 +0.13(+1.49%)
Oct 09, 2015 8.779 8.901 8.706 8.736 685,549 +0.00(+0.00%)
Oct 08, 2015 8.493 8.781 8.454 8.736 1,381,426 +0.27(+3.20%)
Oct 07, 2015 8.450 8.580 8.445 8.465 1,157,376 +0.08(+0.96%)
Oct 06, 2015 8.411 8.452 8.348 8.385 573,762 +0.01(+0.10%)
Oct 05, 2015 8.244 8.441 8.236 8.376 1,123,318 +0.20(+2.41%)
Oct 02, 2015 8.047 8.186 8.036 8.179 1,584,094 +0.12(+1.51%)
Oct 01, 2015 8.034 8.134 8.010 8.058 966,760 +0.09(+1.11%)
Sep 30, 2015 8.001 8.095 7.945 7.969 1,188,863 +0.00(+0.05%)
Sep 29, 2015 8.073 8.155 7.962 7.965 1,434,119 -0.10(-1.24%)
Sep 28, 2015 8.307 8.307 8.052 8.064 919,907 -0.24(-2.95%)
Sep 25, 2015 8.344 8.359 8.251 8.309 647,759 +0.05(+0.55%)
Sep 24, 2015 8.264 8.309 8.153 8.264 600,409 -0.07(-0.86%)
Sep 23, 2015 8.344 8.405 8.316 8.335 414,186 -0.01(-0.10%)
Sep 22, 2015 8.322 8.392 8.255 8.344 1,175,343 -0.01(-0.10%)
Sep 21, 2015 8.307 8.426 8.301 8.353 1,015,342 +0.06(+0.76%)
Sep 18, 2015 8.272 8.407 8.272 8.290 989,254 -0.02(-0.26%)
Sep 17, 2015 8.168 8.374 8.157 8.311 1,117,851 +0.13(+1.59%)
Sep 16, 2015 8.166 8.283 8.131 8.181 1,573,693 +0.03(+0.37%)
Sep 15, 2015 8.227 8.268 8.140 8.151 1,178,675 -0.09(-1.10%)
Sep 14, 2015 8.116 8.266 8.116 8.242 1,662,069 +0.13(+1.60%)
Sep 11, 2015 8.203 8.279 8.097 8.112 1,870,334 -0.08(-1.01%)
Sep 10, 2015 8.242 8.309 8.188 8.194 1,558,093 -0.06(-0.74%)
Sep 09, 2015 8.335 8.355 8.238 8.255 893,810 -0.01(-0.08%)
Sep 08, 2015 8.238 8.333 8.206 8.262 1,486,869 +0.09(+1.11%)
Sep 04, 2015 8.110 8.170 8.170 8.170 1,735,388 -0.04(-0.45%)
Sep 03, 2015 8.019 8.314 8.014 8.207 1,563,690 +0.20(+2.46%)
Sep 02, 2015 8.309 8.346 7.996 8.010 2,714,458 -0.24(-2.92%)
Sep 01, 2015 8.452 8.509 8.251 8.251 1,690,280 -0.31(-3.62%)
Aug 31, 2015 8.597 8.619 8.502 8.561 1,576,060 -0.09(-1.00%)
Aug 28, 2015 8.723 8.747 8.541 8.647 1,612,559 -0.05(-0.55%)
Aug 27, 2015 8.485 8.887 8.485 8.695 3,357,913 +0.36(+4.37%)
Aug 26, 2015 8.359 8.414 8.220 8.331 2,386,044 +0.10(+1.25%)
Aug 25, 2015 8.498 8.557 8.190 8.228 2,935,296 +0.07(+0.89%)
Aug 24, 2015 8.162 8.487 7.901 8.156 3,887,295 -0.33(-3.90%)
Aug 21, 2015 8.664 8.686 8.471 8.487 1,421,167 -0.18(-2.05%)
Aug 20, 2015 8.613 8.721 8.564 8.664 2,293,981 +0.05(+0.62%)
Aug 19, 2015 8.626 8.850 8.604 8.611 3,243,375 +0.01(+0.15%)
Aug 18, 2015 8.720 8.773 8.594 8.598 3,853,928 -0.07(-0.76%)
Aug 17, 2015 8.917 8.959 8.444 8.664 4,378,495 -0.32(-3.61%)
Aug 14, 2015 8.979 8.998 8.930 8.989 843,245 +0.01(+0.12%)
Aug 13, 2015 9.024 9.032 8.947 8.979 465,860 -0.06(-0.62%)
Aug 12, 2015 8.938 9.051 8.904 9.034 970,827 +0.10(+1.08%)
Aug 11, 2015 8.994 8.994 8.921 8.938 801,636 -0.09(-1.02%)
Aug 10, 2015 8.953 9.038 8.914 9.030 840,813 +0.12(+1.29%)
Aug 07, 2015 8.812 9.071 8.748 8.914 756,374 +0.09(+1.02%)
Aug 06, 2015 8.701 8.840 8.701 8.825 1,233,312 +0.12(+1.40%)
Aug 05, 2015 9.038 9.145 8.654 8.703 1,903,334 -0.30(-3.30%)
Aug 04, 2015 9.120 9.192 8.983 9.000 1,169,591 -0.11(-1.20%)
Aug 03, 2015 8.947 9.120 8.944 9.109 524,758 +0.16(+1.79%)
Jul 31, 2015 9.128 9.162 8.944 8.949 1,957,952 -0.17(-1.88%)
Jul 30, 2015 9.064 9.180 8.996 9.120 857,737 +0.06(+0.64%)
Jul 29, 2015 9.041 9.156 9.004 9.062 834,016 +0.03(+0.31%)
Jul 28, 2015 8.820 9.083 8.812 9.034 758,348 +0.25(+2.90%)
Jul 27, 2015 8.844 8.889 8.769 8.780 1,294,104 -0.07(-0.84%)
Jul 24, 2015 9.032 9.060 8.818 8.855 976,758 -0.16(-1.83%)
Jul 23, 2015 8.929 9.056 8.850 9.019 1,511,177 +0.12(+1.32%)
Jul 22, 2015 8.979 8.996 8.863 8.902 914,090 -0.09(-1.05%)
Jul 21, 2015 9.218 9.248 8.979 8.996 1,297,636 -0.22(-2.39%)
Jul 20, 2015 9.453 9.462 9.195 9.216 1,048,768 -0.25(-2.62%)
Jul 17, 2015 9.464 9.483 9.447 9.464 729,795 -0.01(-0.16%)
Jul 16, 2015 9.451 9.530 9.451 9.479 697,761 +0.05(+0.52%)
Jul 15, 2015 9.541 9.575 9.413 9.430 679,794 -0.13(-1.36%)
Jul 14, 2015 9.537 9.604 9.524 9.560 1,991,651 +0.04(+0.40%)
Jul 13, 2015 9.513 9.552 9.468 9.522 1,304,624 +0.02(+0.18%)
Jul 10, 2015 9.492 9.528 9.479 9.505 404,155 +0.03(+0.32%)
Jul 09, 2015 9.633 9.674 9.447 9.475 553,400 -0.12(-1.23%)
Jul 08, 2015 9.541 9.631 9.505 9.592 571,428 +0.01(+0.13%)
Jul 07, 2015 9.432 9.588 9.415 9.579 959,030 +0.13(+1.43%)
Jul 06, 2015 9.468 9.494 9.421 9.445 904,959 -0.10(-1.05%)
Jul 02, 2015 9.556 9.545 9.545 9.545 960,817 -0.01(-0.11%)
Jul 01, 2015 9.534 9.697 9.483 9.556 675,808 +0.01(+0.16%)
Jun 30, 2015 9.526 9.558 9.465 9.541 710,036 +0.03(+0.27%)
Jun 29, 2015 9.665 9.665 9.513 9.515 724,214 -0.20(-2.09%)
Jun 26, 2015 9.697 9.727 9.650 9.718 699,165 +0.01(+0.13%)
Jun 25, 2015 9.671 9.723 9.656 9.705 2,329,279 +0.08(+0.87%)
Jun 24, 2015 9.599 9.650 9.577 9.622 1,146,094 +0.05(+0.51%)
Jun 23, 2015 9.505 9.588 9.475 9.573 608,331 +0.02(+0.25%)
Jun 22, 2015 9.562 9.596 9.485 9.549 768,054 +0.02(+0.20%)
Jun 19, 2015 9.549 9.575 9.514 9.530 981,853 -0.05(-0.49%)
Jun 18, 2015 9.545 9.592 9.518 9.577 632,558 +0.07(+0.76%)
Jun 17, 2015 9.348 9.545 9.346 9.505 3,045,790 +0.18(+1.97%)
Jun 16, 2015 9.278 9.342 9.220 9.321 909,352 +0.05(+0.55%)
Jun 15, 2015 9.378 9.378 9.261 9.269 619,988 -0.11(-1.19%)
Jun 12, 2015 9.408 9.440 9.359 9.381 1,104,247 -0.04(-0.41%)
Jun 11, 2015 9.372 9.438 9.331 9.419 843,404 +0.08(+0.87%)
Jun 10, 2015 9.319 9.368 9.246 9.338 531,251 +0.09(+0.99%)
Jun 09, 2015 9.203 9.293 9.188 9.246 459,816 +0.06(+0.63%)
Jun 08, 2015 9.126 9.197 9.089 9.188 890,748 +0.05(+0.59%)
Jun 05, 2015 9.182 9.224 9.113 9.135 650,132 -0.06(-0.63%)
Jun 04, 2015 9.218 9.295 9.184 9.192 776,049 -0.05(-0.51%)
Jun 03, 2015 9.333 9.338 9.207 9.239 595,776 -0.06(-0.67%)
Jun 02, 2015 9.242 9.325 9.224 9.301 715,897 +0.09(+1.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.