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

  • Search Hotels in Sausalito

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

Enterprise Products Partners LP (NY: EPD )

29.39 -0.10 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2003 3.992 4.047 3.962 4.036 1,910,153 +0.03(+0.80%)
Jan 30, 2003 4.005 4.015 3.973 4.005 1,227,619 -0.02(-0.53%)
Jan 29, 2003 3.930 4.039 3.890 4.026 2,226,002 +0.01(+0.26%)
Jan 28, 2003 4.007 4.036 3.951 4.015 2,443,471 -0.01(-0.32%)
Jan 27, 2003 3.977 4.034 3.909 4.028 1,987,350 +0.03(+0.80%)
Jan 24, 2003 4.015 4.017 3.943 3.996 1,734,577 -0.02(-0.42%)
Jan 23, 2003 3.958 4.013 3.920 4.013 1,641,376 +0.06(+1.45%)
Jan 22, 2003 3.907 3.981 3.907 3.956 1,590,068 +0.04(+0.98%)
Jan 21, 2003 4.009 4.015 3.845 3.917 2,029,244 -0.08(-1.97%)
Jan 17, 2003 4.026 4.026 3.966 3.996 2,102,204 +0.01(+0.32%)
Jan 16, 2003 4.005 4.015 3.951 3.983 2,573,388 +0.01(+0.21%)
Jan 15, 2003 3.973 3.994 3.900 3.975 2,178,460 +0.01(+0.32%)
Jan 14, 2003 3.973 4.026 3.939 3.962 3,478,099 -0.02(-0.53%)
Jan 13, 2003 3.909 3.983 3.890 3.983 5,069,580 +0.12(+3.02%)
Jan 10, 2003 3.801 3.930 3.792 3.866 19,036,108 +0.04(+1.05%)
Jan 09, 2003 3.856 3.864 3.824 3.826 4,456,711 -0.03(-0.77%)
Jan 08, 2003 3.888 3.928 3.815 3.856 1,568,416 -0.03(-0.82%)
Jan 07, 2003 3.962 3.981 3.852 3.888 1,999,589 -0.16(-3.94%)
Jan 06, 2003 4.087 4.121 4.005 4.047 1,634,786 -0.09(-2.26%)
Jan 03, 2003 4.164 4.175 4.121 4.141 656,644 +0.00(+0.00%)
Jan 02, 2003 4.172 4.175 4.079 4.141 588,391 +0.02(+0.46%)
Dec 31, 2002 4.111 4.141 4.058 4.121 553,087 +0.04(+1.09%)
Dec 30, 2002 4.175 4.175 4.075 4.077 378,453 -0.06(-1.34%)
Dec 27, 2002 4.121 4.206 4.119 4.132 463,652 +0.01(+0.26%)
Dec 26, 2002 4.081 4.143 4.062 4.121 463,181 +0.00(+0.10%)
Dec 24, 2002 4.070 4.153 4.070 4.117 291,371 +0.05(+1.15%)
Dec 23, 2002 4.096 4.141 4.047 4.070 551,205 -0.03(-0.62%)
Dec 20, 2002 4.090 4.175 4.090 4.096 1,579,242 +0.01(+0.31%)
Dec 19, 2002 4.034 4.090 3.996 4.083 1,302,463 +0.08(+2.02%)
Dec 18, 2002 4.036 4.036 3.979 4.002 2,030,656 +0.09(+2.39%)
Dec 17, 2002 3.866 3.949 3.845 3.909 402,459 +0.00(+0.05%)
Dec 16, 2002 3.928 3.988 3.856 3.907 911,771 -0.00(-0.05%)
Dec 13, 2002 3.760 3.909 3.760 3.909 661,822 +0.13(+3.37%)
Dec 12, 2002 3.803 3.828 3.743 3.781 357,741 -0.04(-1.11%)
Dec 11, 2002 3.792 3.824 3.728 3.824 457,533 +0.06(+1.70%)
Dec 10, 2002 3.622 3.760 3.622 3.760 481,068 +0.04(+1.14%)
Dec 09, 2002 3.803 3.845 3.697 3.718 746,080 -0.08(-2.23%)
Dec 06, 2002 3.771 3.803 3.754 3.803 600,629 +0.05(+1.24%)
Dec 05, 2002 3.781 3.781 3.718 3.756 441,058 +0.01(+0.34%)
Dec 04, 2002 3.697 3.786 3.665 3.743 363,861 +0.04(+0.97%)
Dec 03, 2002 3.777 3.777 3.633 3.707 458,474 -0.04(-1.02%)
Dec 02, 2002 3.792 3.792 3.694 3.745 362,919 -0.03(-0.73%)
Nov 29, 2002 3.771 3.792 3.771 3.773 125,680 -0.01(-0.28%)
Nov 27, 2002 3.750 3.792 3.682 3.784 316,319 +0.09(+2.36%)
Nov 26, 2002 3.739 3.813 3.658 3.697 435,409 -0.07(-1.97%)
Nov 25, 2002 3.803 3.822 3.701 3.771 328,557 +0.00(+0.00%)
Nov 22, 2002 3.612 3.781 3.612 3.771 658,527 +0.16(+4.35%)
Nov 21, 2002 3.660 3.699 3.486 3.614 1,128,770 -0.05(-1.33%)
Nov 20, 2002 3.718 3.750 3.614 3.663 828,455 -0.15(-3.96%)
Nov 19, 2002 3.792 3.856 3.792 3.813 354,446 -0.01(-0.33%)
Nov 18, 2002 3.781 3.866 3.750 3.826 307,375 +0.00(+0.11%)
Nov 15, 2002 3.694 3.824 3.654 3.822 388,809 +0.13(+3.39%)
Nov 14, 2002 3.675 3.709 3.622 3.697 498,485 +0.06(+1.75%)
Nov 13, 2002 3.643 3.694 3.624 3.633 353,505 +0.02(+0.47%)
Nov 12, 2002 3.658 3.718 3.558 3.616 824,689 -0.06(-1.62%)
Nov 11, 2002 3.735 3.735 3.620 3.675 275,367 -0.04(-1.14%)
Nov 08, 2002 3.752 3.760 3.697 3.718 244,770 -0.03(-0.85%)
Nov 07, 2002 3.803 3.866 3.750 3.750 289,017 -0.03(-0.73%)
Nov 06, 2002 3.697 3.803 3.665 3.777 454,708 +0.11(+3.07%)
Nov 05, 2002 3.654 3.731 3.650 3.665 604,866 -0.07(-1.99%)
Nov 04, 2002 3.920 3.920 3.694 3.739 623,224 -0.12(-3.03%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.