Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jun 01, 2015 9.239 9.259 9.133 9.209 692,518 -0.04(-0.39%)
May 29, 2015 9.263 9.278 9.195 9.246 489,810 -0.04(-0.39%)
May 28, 2015 9.321 9.331 9.216 9.282 926,935 -0.06(-0.60%)
May 27, 2015 9.395 9.417 9.265 9.338 702,734 +0.12(+1.32%)
May 26, 2015 9.361 9.364 9.178 9.216 1,083,455 -0.12(-1.29%)
May 22, 2015 9.291 9.336 9.336 9.336 1,017,637 +0.03(+0.29%)
May 21, 2015 9.293 9.338 9.251 9.309 895,877 +0.00(+0.04%)
May 20, 2015 9.355 9.372 9.292 9.305 1,002,971 -0.03(-0.31%)
May 19, 2015 9.259 9.378 9.228 9.334 1,254,703 +0.05(+0.54%)
May 18, 2015 9.347 9.347 9.273 9.284 637,304 -0.05(-0.56%)
May 15, 2015 9.343 9.372 9.272 9.336 812,668 -0.02(-0.20%)
May 14, 2015 9.324 9.361 9.284 9.355 760,699 +0.06(+0.60%)
May 13, 2015 9.307 9.349 9.272 9.299 850,999 +0.04(+0.45%)
May 12, 2015 9.370 9.378 9.253 9.257 1,363,846 -0.08(-0.87%)
May 11, 2015 9.403 9.403 9.301 9.338 647,769 +0.00(+0.04%)
May 08, 2015 9.343 9.399 9.322 9.334 879,999 +0.03(+0.29%)
May 07, 2015 9.264 9.307 9.178 9.307 835,155 +0.09(+0.99%)
May 06, 2015 9.245 9.314 9.176 9.216 914,244 +0.03(+0.34%)
May 05, 2015 9.093 9.230 9.093 9.185 612,971 +0.02(+0.23%)
May 04, 2015 9.243 9.278 9.153 9.164 696,156 -0.03(-0.34%)
May 01, 2015 9.122 9.251 9.070 9.195 869,779 +0.06(+0.61%)
Apr 30, 2015 9.187 9.243 9.059 9.139 1,177,974 -0.12(-1.33%)
Apr 29, 2015 9.276 9.307 9.207 9.262 646,678 -0.01(-0.09%)
Apr 28, 2015 9.311 9.334 9.257 9.270 1,060,785 -0.02(-0.22%)
Apr 27, 2015 9.328 9.341 9.286 9.291 902,861 -0.02(-0.25%)
Apr 24, 2015 9.305 9.336 9.274 9.314 1,272,561 +0.02(+0.18%)
Apr 23, 2015 9.299 9.320 9.266 9.297 524,172 +0.01(+0.09%)
Apr 22, 2015 9.320 9.332 9.278 9.289 497,359 -0.01(-0.09%)
Apr 21, 2015 9.328 9.328 9.203 9.297 1,348,685 -0.03(-0.31%)
Apr 20, 2015 9.320 9.349 9.257 9.326 1,240,172 +0.01(+0.13%)
Apr 17, 2015 9.251 9.320 9.185 9.314 1,274,551 -0.01(-0.07%)
Apr 16, 2015 9.347 9.347 9.251 9.320 1,161,722 +0.03(+0.29%)
Apr 15, 2015 9.286 9.330 9.270 9.293 1,355,664 +0.01(+0.11%)
Apr 14, 2015 9.299 9.324 9.274 9.282 2,209,543 +0.01(+0.13%)
Apr 13, 2015 9.280 9.293 9.249 9.270 2,457,463 -0.04(-0.38%)
Apr 10, 2015 9.301 9.330 9.280 9.305 1,953,778 +0.02(+0.27%)
Apr 09, 2015 9.309 9.330 9.268 9.280 2,997,748 +0.00(+0.04%)
Apr 08, 2015 9.351 9.361 9.249 9.276 13,978,326 -0.27(-2.81%)
Apr 07, 2015 9.678 9.767 9.517 9.544 614,524 -0.14(-1.42%)
Apr 06, 2015 9.534 9.730 9.524 9.682 460,393 +0.16(+1.66%)
Apr 02, 2015 9.426 9.524 9.524 9.524 1,294,520 +0.13(+1.42%)
Apr 01, 2015 9.476 9.553 9.362 9.391 724,094 -0.08(-0.88%)
Mar 31, 2015 9.440 9.551 9.380 9.474 652,422 -0.03(-0.31%)
Mar 30, 2015 9.455 9.574 9.445 9.503 422,533 +0.07(+0.71%)
Mar 27, 2015 9.486 9.592 9.376 9.436 744,639 -0.06(-0.59%)
Mar 26, 2015 9.422 9.611 9.390 9.492 1,358,424 +0.01(+0.15%)
Mar 25, 2015 9.505 9.561 9.397 9.478 921,503 -0.03(-0.28%)
Mar 24, 2015 9.440 9.544 9.395 9.505 1,144,316 +0.08(+0.82%)
Mar 23, 2015 9.386 9.501 9.326 9.428 1,608,170 +0.10(+1.12%)
Mar 20, 2015 9.180 9.386 9.180 9.324 2,826,788 +0.18(+1.96%)
Mar 19, 2015 9.110 9.182 9.083 9.145 1,645,660 +0.00(+0.00%)
Mar 18, 2015 8.960 9.266 8.935 9.145 2,651,054 +0.19(+2.09%)
Mar 17, 2015 8.831 9.006 8.831 8.958 1,671,560 +0.09(+1.01%)
Mar 16, 2015 8.845 8.902 8.793 8.868 1,631,383 +0.02(+0.19%)
Mar 13, 2015 8.939 8.960 8.802 8.852 1,069,716 -0.10(-1.12%)
Mar 12, 2015 8.922 9.014 8.881 8.952 790,993 +0.09(+1.01%)
Mar 11, 2015 8.823 8.925 8.800 8.862 853,772 +0.00(+0.00%)
Mar 10, 2015 8.827 8.959 8.683 8.862 1,161,804 -0.08(-0.88%)
Mar 09, 2015 8.966 8.983 8.912 8.941 1,462,725 -0.02(-0.26%)
Mar 06, 2015 9.187 9.221 8.877 8.964 1,492,154 -0.37(-4.01%)
Mar 05, 2015 9.259 9.368 9.257 9.338 735,569 +0.07(+0.81%)
Mar 04, 2015 9.509 9.536 9.227 9.264 682,144 -0.27(-2.86%)
Mar 03, 2015 9.443 9.576 9.432 9.536 555,369 +0.09(+0.92%)
Mar 02, 2015 9.467 9.497 9.376 9.449 583,947 -0.01(-0.07%)
Feb 27, 2015 9.455 9.538 9.438 9.455 707,722 -0.05(-0.48%)
Feb 26, 2015 9.561 9.580 9.451 9.501 5,829,253 -0.04(-0.39%)
Feb 25, 2015 9.436 9.580 9.405 9.538 8,512,870 +0.12(+1.30%)
Feb 24, 2015 9.317 9.496 9.290 9.415 1,195,222 +0.09(+1.01%)
Feb 23, 2015 9.261 9.391 9.239 9.321 1,597,278 +0.02(+0.27%)
Feb 20, 2015 9.134 9.321 9.099 9.296 1,147,688 +0.15(+1.69%)
Feb 19, 2015 9.202 9.226 9.072 9.142 1,980,606 -0.06(-0.65%)
Feb 18, 2015 9.391 9.407 9.152 9.202 1,392,456 -0.26(-2.78%)
Feb 17, 2015 9.512 9.572 9.444 9.465 908,935 -0.03(-0.37%)
Feb 13, 2015 9.543 9.500 9.500 9.500 1,297,034 -0.04(-0.45%)
Feb 12, 2015 9.354 9.572 9.302 9.543 964,561 +0.21(+2.27%)
Feb 11, 2015 9.144 9.339 9.074 9.331 812,574 +0.16(+1.77%)
Feb 10, 2015 9.109 9.183 9.021 9.169 583,826 +0.07(+0.79%)
Feb 09, 2015 9.218 9.265 9.072 9.097 612,091 -0.12(-1.29%)
Feb 06, 2015 9.315 9.378 9.152 9.216 765,668 -0.13(-1.43%)
Feb 05, 2015 9.060 9.387 9.060 9.350 1,564,942 +0.34(+3.72%)
Feb 04, 2015 8.700 9.113 8.700 9.015 1,471,976 +0.27(+3.08%)
Feb 03, 2015 8.778 8.799 8.694 8.745 1,454,726 +0.05(+0.59%)
Feb 02, 2015 8.632 8.749 8.632 8.694 622,917 +0.07(+0.76%)
Jan 30, 2015 8.700 8.700 8.583 8.628 854,783 -0.06(-0.71%)
Jan 29, 2015 8.708 8.713 8.636 8.690 1,073,085 -0.01(-0.07%)
Jan 28, 2015 8.747 8.760 8.657 8.696 1,150,586 -0.02(-0.28%)
Jan 27, 2015 8.716 8.778 8.683 8.720 535,232 -0.03(-0.33%)
Jan 26, 2015 8.856 8.856 8.733 8.749 650,895 -0.10(-1.18%)
Jan 23, 2015 8.895 8.940 8.832 8.854 551,743 -0.04(-0.46%)
Jan 22, 2015 8.696 8.953 8.659 8.895 668,553 +0.22(+2.51%)
Jan 21, 2015 8.681 8.750 8.616 8.677 676,899 +0.03(+0.31%)
Jan 20, 2015 8.827 8.885 8.636 8.651 839,887 -0.18(-2.03%)
Jan 16, 2015 8.743 8.829 8.829 8.829 799,521 +0.04(+0.42%)
Jan 15, 2015 8.961 8.961 8.702 8.792 467,647 -0.12(-1.32%)
Jan 14, 2015 8.809 8.955 8.745 8.910 845,333 +0.02(+0.18%)
Jan 13, 2015 8.885 8.959 8.817 8.893 466,168 +0.04(+0.44%)
Jan 12, 2015 8.916 8.934 8.850 8.854 1,037,637 -0.02(-0.19%)
Jan 09, 2015 8.799 8.953 8.786 8.871 490,130 +0.07(+0.82%)
Jan 08, 2015 8.700 8.834 8.667 8.799 559,373 +0.11(+1.25%)
Jan 07, 2015 8.628 8.733 8.558 8.690 576,283 +0.07(+0.86%)
Jan 06, 2015 8.622 8.679 8.575 8.616 734,324 -0.02(-0.24%)
Jan 05, 2015 8.718 8.725 8.624 8.636 1,410,883 -0.09(-1.06%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.