Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Brookfield Glbl Infras Sec Inc Fd (TSX:BGI-UN)

7.700 -0.100 (-1.28%)

Streaming Delayed Price Updated: 3:59 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	7.760	7.770	7.510	7.700	18,806	-0.10(-1.28%)
Dec 18, 2025	7.440	8.000	7.440	7.800	84,764	+0.36(+4.84%)
Dec 17, 2025	7.310	7.440	7.270	7.440	26,734	+0.09(+1.22%)
Dec 16, 2025	7.180	7.370	7.180	7.350	36,654	+0.15(+2.08%)
Dec 15, 2025	7.220	7.280	7.160	7.200	14,100	-0.09(-1.23%)
Dec 12, 2025	7.210	7.370	7.170	7.290	20,592	+0.00(+0.00%)
Dec 11, 2025	7.070	7.500	7.070	7.290	62,283	+0.32(+4.59%)
Dec 10, 2025	6.930	7.090	6.930	6.970	29,704	+0.06(+0.87%)
Dec 09, 2025	6.870	6.960	6.810	6.910	10,025	+0.00(+0.00%)
Dec 08, 2025	6.960	6.980	6.790	6.910	14,694	-0.07(-1.00%)
Dec 05, 2025	6.970	7.000	6.970	6.980	12,790	+0.03(+0.43%)
Dec 04, 2025	6.850	6.950	6.810	6.950	33,033	+0.19(+2.81%)
Dec 03, 2025	6.890	6.890	6.680	6.760	17,630	-0.13(-1.89%)
Dec 02, 2025	6.850	6.910	6.850	6.890	13,288	-0.02(-0.29%)
Dec 01, 2025	6.870	6.920	6.890	6.910	17,776	+0.00(+0.00%)
Nov 28, 2025	6.890	6.960	6.840	6.910	10,354	+0.03(+0.44%)
Nov 27, 2025	6.810	6.880	6.600	6.880	33,867	+0.36(+5.52%)
Nov 26, 2025	6.450	6.600	6.400	6.520	7,137	+0.02(+0.31%)
Nov 25, 2025	6.450	6.600	6.450	6.500	15,813	+0.07(+1.09%)
Nov 24, 2025	6.590	6.600	6.300	6.430	34,231	-0.02(-0.31%)
Nov 21, 2025	6.550	6.720	6.390	6.450	45,684	-0.20(-3.01%)
Nov 20, 2025	6.710	6.850	6.620	6.650	10,779	-0.07(-1.04%)
Nov 19, 2025	6.650	6.720	6.500	6.720	25,694	-0.03(-0.44%)
Nov 18, 2025	6.940	6.940	6.620	6.750	61,423	-0.21(-3.02%)
Nov 17, 2025	6.920	6.970	6.900	6.960	11,002	+0.01(+0.14%)
Nov 14, 2025	6.970	6.970	6.900	6.950	12,168	-0.02(-0.29%)
Nov 13, 2025	6.980	6.980	6.870	6.970	14,539	+0.00(+0.00%)
Nov 12, 2025	6.840	7.100	6.840	6.970	26,891	+0.12(+1.75%)
Nov 11, 2025	6.810	6.850	6.770	6.850	4,702	+0.08(+1.18%)
Nov 10, 2025	6.660	6.770	6.660	6.770	1,331	+0.02(+0.30%)
Nov 07, 2025	6.820	6.820	6.690	6.750	10,370	-0.07(-1.03%)
Nov 06, 2025	6.890	6.900	6.750	6.820	13,604	-0.06(-0.87%)
Nov 05, 2025	6.890	6.900	6.820	6.880	4,420	-0.01(-0.15%)
Nov 04, 2025	6.880	6.950	6.840	6.890	15,394	-0.01(-0.14%)
Nov 03, 2025	6.680	6.900	6.650	6.900	43,731	+0.25(+3.76%)
Oct 31, 2025	6.560	6.680	6.550	6.650	40,767	+0.08(+1.22%)
Oct 30, 2025	6.570	6.620	6.500	6.570	27,218	-0.01(-0.15%)
Oct 29, 2025	6.620	6.650	6.500	6.580	21,974	-0.02(-0.30%)
Oct 28, 2025	6.620	6.620	6.550	6.600	9,970	+0.02(+0.30%)
Oct 27, 2025	6.500	6.580	6.500	6.580	15,361	+0.03(+0.46%)
Oct 24, 2025	6.450	6.630	6.450	6.550	37,828	+0.07(+1.08%)
Oct 23, 2025	6.270	6.480	6.260	6.480	34,675	+0.18(+2.86%)
Oct 22, 2025	6.270	6.350	6.260	6.300	19,209	-0.05(-0.79%)
Oct 21, 2025	6.270	6.360	6.230	6.350	10,087	+0.05(+0.79%)
Oct 20, 2025	6.210	6.370	6.210	6.300	11,535	+0.10(+1.61%)
Oct 17, 2025	6.120	6.280	6.100	6.200	13,340	-0.02(-0.32%)
Oct 16, 2025	6.050	6.330	6.050	6.220	19,634	+0.17(+2.81%)
Oct 15, 2025	6.040	6.170	6.040	6.050	8,418	+0.03(+0.50%)
Oct 14, 2025	6.100	6.100	5.950	6.020	36,269	-0.08(-1.31%)
Oct 10, 2025				6.100	0	-0.30(-4.69%)
Oct 09, 2025	6.440	6.520	6.400	6.400	10,972	-0.02(-0.31%)
Oct 08, 2025	6.560	6.560	6.400	6.420	22,467	-0.10(-1.53%)
Oct 07, 2025	6.630	6.630	6.480	6.520	13,043	-0.13(-1.95%)
Oct 06, 2025	6.500	6.650	6.480	6.650	29,115	+0.15(+2.31%)
Oct 03, 2025	6.380	6.500	6.370	6.500	23,585	+0.11(+1.72%)
Oct 02, 2025	6.340	6.400	6.250	6.390	14,752	+0.09(+1.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Brookfield Glbl Infras Sec Inc Fd (TSX:BGI-UN)

Historical Prices