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 )

28.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2002 3.755 3.765 3.686 3.761 749,567 +0.02(+0.65%)
Oct 30, 2002 3.706 3.737 3.644 3.737 603,020 +0.08(+2.21%)
Oct 29, 2002 3.686 3.787 3.567 3.656 565,393 -0.08(-2.16%)
Oct 28, 2002 3.820 3.820 3.700 3.737 638,667 -0.04(-1.07%)
Oct 25, 2002 3.777 3.795 3.739 3.777 515,884 +0.01(+0.27%)
Oct 24, 2002 3.747 3.803 3.737 3.767 586,682 +0.05(+1.36%)
Oct 23, 2002 3.737 3.757 3.656 3.716 276,260 -0.02(-0.59%)
Oct 22, 2002 3.686 3.777 3.595 3.739 1,212,972 +0.10(+2.83%)
Oct 21, 2002 3.496 3.706 3.474 3.636 424,292 +0.11(+3.15%)
Oct 18, 2002 3.593 3.593 3.504 3.525 473,306 -0.06(-1.63%)
Oct 17, 2002 3.656 3.676 3.555 3.583 641,637 -0.03(-0.89%)
Oct 16, 2002 3.575 3.622 3.543 3.615 534,698 -0.06(-1.65%)
Oct 15, 2002 3.636 3.676 3.618 3.676 717,881 +0.04(+1.22%)
Oct 14, 2002 3.577 3.656 3.571 3.632 477,762 +0.06(+1.58%)
Oct 11, 2002 3.535 3.595 3.521 3.575 1,239,212 +0.14(+4.12%)
Oct 10, 2002 3.535 3.555 3.353 3.434 1,799,160 -0.13(-3.57%)
Oct 09, 2002 3.737 3.737 3.500 3.561 1,405,562 -0.18(-4.70%)
Oct 08, 2002 3.737 3.777 3.686 3.737 1,470,914 +0.00(+0.00%)
Oct 07, 2002 3.767 3.787 3.737 3.737 746,101 -0.08(-2.12%)
Oct 04, 2002 3.817 3.828 3.733 3.817 2,453,670 -0.01(-0.26%)
Oct 03, 2002 3.817 3.828 3.719 3.828 57,331,520 -0.01(-0.21%)
Oct 02, 2002 3.854 3.856 3.836 3.836 2,301,677 -0.06(-1.50%)
Oct 01, 2002 3.949 3.979 3.848 3.894 873,340 -0.05(-1.18%)
Sep 30, 2002 4.062 4.062 3.884 3.941 938,692 -0.12(-2.94%)
Sep 27, 2002 4.203 4.203 4.060 4.060 334,681 -0.17(-3.92%)
Sep 26, 2002 4.100 4.242 4.100 4.225 177,737 +0.11(+2.55%)
Sep 25, 2002 4.240 4.272 4.120 4.120 237,148 -0.10(-2.39%)
Sep 24, 2002 4.393 4.444 4.203 4.221 406,964 -0.13(-3.02%)
Sep 23, 2002 4.324 4.403 4.244 4.353 172,786 +0.03(+0.65%)
Sep 20, 2002 4.413 4.442 4.322 4.324 144,071 -0.11(-2.46%)
Sep 19, 2002 4.343 4.490 4.286 4.434 339,632 +0.09(+2.09%)
Sep 18, 2002 4.302 4.343 4.294 4.343 61,886 +0.06(+1.37%)
Sep 17, 2002 4.393 4.403 4.242 4.284 208,433 -0.08(-1.76%)
Sep 16, 2002 4.272 4.373 4.221 4.361 134,169 +0.09(+2.08%)
Sep 13, 2002 4.242 4.272 4.211 4.272 115,356 +0.05(+1.20%)
Sep 12, 2002 4.242 4.262 4.221 4.221 97,037 +0.00(+0.00%)
Sep 11, 2002 4.272 4.272 4.151 4.221 244,574 -0.05(-1.18%)
Sep 10, 2002 4.292 4.326 4.262 4.272 49,509 +0.00(+0.00%)
Sep 09, 2002 4.312 4.331 4.260 4.272 61,391 -0.01(-0.24%)
Sep 06, 2002 4.242 4.333 4.236 4.282 94,067 +0.05(+1.19%)
Sep 05, 2002 4.252 4.302 4.171 4.232 193,580 -0.07(-1.64%)
Sep 04, 2002 4.403 4.403 4.262 4.302 495,090 -0.10(-2.29%)
Sep 03, 2002 4.403 4.403 4.322 4.403 135,654 +0.00(+0.00%)
Aug 30, 2002 4.381 4.417 4.371 4.403 73,273 +0.02(+0.51%)
Aug 29, 2002 4.444 4.444 4.349 4.381 105,454 -0.06(-1.41%)
Aug 28, 2002 4.413 4.484 4.393 4.444 14,951,743 +0.01(+0.23%)
Aug 27, 2002 4.391 4.444 4.391 4.434 151,992 +0.04(+0.97%)
Aug 26, 2002 4.343 4.391 4.292 4.391 134,664 +0.07(+1.54%)
Aug 23, 2002 4.371 4.393 4.302 4.324 75,748 -0.07(-1.52%)
Aug 22, 2002 4.244 4.393 4.244 4.391 135,654 +0.15(+3.47%)
Aug 21, 2002 4.181 4.244 4.120 4.244 91,591 +0.05(+1.20%)
Aug 20, 2002 4.161 4.219 4.102 4.193 243,089 -0.05(-1.10%)
Aug 16, 2002 4.193 4.240 4.104 4.240 181,203 +0.01(+0.14%)
Aug 15, 2002 4.278 4.278 4.197 4.234 152,983 -0.04(-1.04%)
Aug 14, 2002 4.191 4.282 4.163 4.278 143,081 +0.05(+1.15%)
Aug 13, 2002 4.312 4.312 4.191 4.230 188,629 -0.05(-1.23%)
Aug 12, 2002 4.423 4.423 4.262 4.282 185,659 +0.22(+5.47%)
Aug 07, 2002 3.939 4.060 3.904 4.060 206,947 +0.16(+4.15%)
Aug 06, 2002 4.019 4.040 3.836 3.898 362,901 -0.03(-0.77%)
Aug 05, 2002 4.201 4.203 3.868 3.929 545,590 -0.31(-7.38%)
Aug 02, 2002 4.116 4.312 4.110 4.242 414,886 +0.18(+4.32%)
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.