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:

Enterprise Products Partners LP (NY: EPD )

29.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.35 15.60 15.08 15.35 6,622,287 +0.01(+0.07%)
Oct 29, 2015 14.47 15.46 14.45 15.33 7,375,627 +0.52(+3.52%)
Oct 28, 2015 14.32 14.91 14.22 14.81 7,665,345 +0.59(+4.16%)
Oct 27, 2015 14.25 14.35 13.98 14.22 8,584,823 -0.21(-1.44%)
Oct 26, 2015 14.61 14.68 14.39 14.43 6,654,716 -0.30(-2.01%)
Oct 23, 2015 14.51 14.83 14.37 14.72 10,174,730 +0.23(+1.59%)
Oct 22, 2015 14.78 14.83 14.08 14.49 19,106,034 -0.35(-2.36%)
Oct 21, 2015 15.24 15.25 14.81 14.84 6,567,812 -0.42(-2.76%)
Oct 20, 2015 15.42 15.50 15.19 15.27 7,059,877 -0.26(-1.69%)
Oct 19, 2015 15.61 15.64 15.28 15.53 5,729,451 -0.28(-1.77%)
Oct 16, 2015 15.86 15.88 15.61 15.81 9,287,807 +0.04(+0.24%)
Oct 15, 2015 15.39 15.83 15.21 15.77 7,965,884 +0.55(+3.63%)
Oct 14, 2015 15.21 15.29 14.90 15.22 5,313,825 +0.01(+0.04%)
Oct 13, 2015 15.35 15.57 15.15 15.21 5,379,377 -0.26(-1.70%)
Oct 12, 2015 15.75 15.78 15.28 15.47 5,572,896 -0.27(-1.74%)
Oct 09, 2015 15.69 15.77 15.47 15.75 5,482,146 +0.13(+0.84%)
Oct 08, 2015 15.36 15.71 15.06 15.62 6,340,863 +0.22(+1.42%)
Oct 07, 2015 15.51 15.67 15.10 15.40 9,745,159 +0.14(+0.93%)
Oct 06, 2015 15.71 15.86 15.24 15.25 8,939,563 -0.45(-2.86%)
Oct 05, 2015 15.32 15.70 15.21 15.70 10,927,339 +0.55(+3.65%)
Oct 02, 2015 14.32 15.25 14.19 15.15 12,989,695 +0.75(+5.21%)
Oct 01, 2015 13.97 14.49 13.73 14.40 16,808,148 +0.78(+5.70%)
Sep 30, 2015 12.33 13.73 12.32 13.62 22,766,820 +1.53(+12.67%)
Sep 29, 2015 12.99 13.12 12.04 12.09 20,473,414 -0.76(-5.88%)
Sep 28, 2015 13.84 13.86 12.66 12.85 18,845,440 -1.06(-7.60%)
Sep 25, 2015 14.03 14.08 13.67 13.90 7,847,877 -0.03(-0.20%)
Sep 24, 2015 14.15 14.15 13.40 13.93 10,893,500 -0.05(-0.39%)
Sep 23, 2015 14.47 14.63 13.97 13.99 6,514,994 -0.55(-3.80%)
Sep 22, 2015 14.89 15.08 14.36 14.54 6,084,552 -0.44(-2.96%)
Sep 21, 2015 14.76 15.02 14.65 14.98 5,672,567 +0.31(+2.09%)
Sep 18, 2015 14.72 14.87 14.53 14.67 13,574,755 -0.27(-1.83%)
Sep 17, 2015 14.63 15.27 14.50 14.95 7,301,516 +0.30(+2.02%)
Sep 16, 2015 14.30 14.70 14.27 14.65 6,084,152 +0.39(+2.76%)
Sep 15, 2015 14.12 14.37 14.05 14.26 5,214,045 +0.07(+0.50%)
Sep 14, 2015 14.31 14.35 14.09 14.19 5,233,822 -0.18(-1.22%)
Sep 11, 2015 14.68 14.75 14.33 14.36 7,032,555 -0.43(-2.89%)
Sep 10, 2015 14.78 14.96 14.69 14.79 6,962,257 -0.02(-0.11%)
Sep 09, 2015 14.95 15.14 14.77 14.81 5,460,510 -0.19(-1.28%)
Sep 08, 2015 15.01 15.10 14.87 15.00 4,539,421 +0.09(+0.59%)
Sep 04, 2015 14.81 14.91 14.91 14.91 3,722,007 -0.07(-0.47%)
Sep 03, 2015 15.30 15.37 14.86 14.98 5,013,098 -0.18(-1.16%)
Sep 02, 2015 15.21 15.45 14.61 15.16 7,176,037 +0.11(+0.76%)
Sep 01, 2015 14.95 15.17 14.73 15.04 7,345,063 -0.34(-2.21%)
Aug 31, 2015 15.60 15.87 15.17 15.38 8,345,030 -0.28(-1.78%)
Aug 28, 2015 15.54 15.98 15.36 15.66 6,936,830 +0.09(+0.56%)
Aug 27, 2015 15.19 15.74 15.11 15.57 6,616,175 +0.66(+4.40%)
Aug 26, 2015 14.50 14.96 14.38 14.92 9,400,741 +0.57(+3.97%)
Aug 25, 2015 14.90 14.96 14.34 14.35 7,222,220 +0.05(+0.34%)
Aug 24, 2015 13.84 15.02 13.47 14.30 13,747,848 -0.66(-4.39%)
Aug 21, 2015 15.32 15.39 14.94 14.95 7,757,273 -0.44(-2.88%)
Aug 20, 2015 15.59 15.86 15.36 15.40 5,250,976 -0.29(-1.85%)
Aug 19, 2015 16.00 16.18 15.54 15.69 6,383,846 -0.40(-2.48%)
Aug 18, 2015 16.19 16.29 15.91 16.09 5,088,953 -0.11(-0.71%)
Aug 17, 2015 15.51 16.37 15.49 16.20 13,947,368 +0.65(+4.15%)
Aug 14, 2015 15.59 15.81 15.42 15.56 4,885,020 +0.03(+0.21%)
Aug 13, 2015 15.63 15.77 15.24 15.52 6,461,905 -0.07(-0.46%)
Aug 12, 2015 14.93 15.68 14.86 15.59 7,112,541 +0.60(+4.01%)
Aug 11, 2015 14.89 15.10 14.80 14.99 5,116,094 -0.14(-0.90%)
Aug 10, 2015 14.57 15.23 14.53 15.13 12,754,506 +0.67(+4.62%)
Aug 07, 2015 14.27 14.64 14.20 14.46 9,167,613 +0.28(+1.97%)
Aug 06, 2015 13.95 14.49 13.51 14.18 15,742,721 +0.03(+0.23%)
Aug 05, 2015 15.11 15.44 14.07 14.15 14,085,071 -0.90(-5.96%)
Aug 04, 2015 14.92 15.19 14.78 15.05 6,673,780 +0.10(+0.70%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.