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 )

29.49 -0.03 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2003 5.307 5.307 5.215 5.215 779,030 -0.03(-0.61%)
Dec 30, 2003 5.247 5.256 5.205 5.247 1,102,410 +0.00(+0.00%)
Dec 29, 2003 5.160 5.247 5.154 5.247 1,798,594 +0.09(+1.69%)
Dec 26, 2003 5.141 5.173 5.141 5.160 293,254 +0.03(+0.58%)
Dec 24, 2003 5.097 5.154 5.092 5.131 446,706 +0.04(+0.83%)
Dec 23, 2003 5.097 5.103 5.056 5.088 693,360 -0.02(-0.33%)
Dec 22, 2003 5.094 5.128 5.086 5.105 959,313 +0.01(+0.21%)
Dec 19, 2003 5.124 5.169 5.086 5.094 1,016,740 -0.03(-0.66%)
Dec 18, 2003 5.056 5.137 5.016 5.128 1,270,925 +0.07(+1.43%)
Dec 17, 2003 5.065 5.099 5.024 5.056 1,768,469 -0.01(-0.21%)
Dec 16, 2003 4.922 5.056 4.897 5.067 2,231,650 +0.18(+3.65%)
Dec 15, 2003 4.844 4.929 4.791 4.888 1,794,829 +0.04(+0.92%)
Dec 12, 2003 4.865 4.865 4.793 4.844 1,398,959 -0.06(-1.30%)
Dec 11, 2003 4.918 4.939 4.865 4.907 583,684 -0.02(-0.43%)
Dec 10, 2003 4.897 4.929 4.852 4.929 866,582 +0.04(+0.74%)
Dec 09, 2003 4.899 4.924 4.899 4.893 840,693 -0.00(-0.09%)
Dec 08, 2003 4.833 4.886 4.812 4.897 966,374 +0.07(+1.41%)
Dec 05, 2003 4.757 4.825 4.737 4.829 748,904 +0.10(+2.16%)
Dec 04, 2003 4.778 4.791 4.727 4.727 1,361,773 -0.09(-1.85%)
Dec 03, 2003 4.854 4.854 4.808 4.816 725,839 -0.06(-1.22%)
Dec 02, 2003 4.863 4.876 4.820 4.876 1,060,516 +0.01(+0.31%)
Dec 01, 2003 4.876 4.876 4.825 4.861 1,358,948 -0.01(-0.30%)
Nov 28, 2003 4.929 4.929 4.865 4.876 558,265 -0.13(-2.51%)
Nov 26, 2003 4.971 4.975 4.971 5.001 654,761 +0.02(+0.34%)
Nov 25, 2003 4.950 5.022 4.950 4.984 754,082 +0.03(+0.69%)
Nov 24, 2003 4.833 4.961 4.833 4.950 1,100,997 +0.11(+2.19%)
Nov 21, 2003 4.886 4.920 4.842 4.844 1,001,677 -0.07(-1.43%)
Nov 20, 2003 4.873 4.916 4.861 4.914 913,183 +0.03(+0.57%)
Nov 19, 2003 4.833 4.899 4.818 4.886 718,308 +0.07(+1.50%)
Nov 18, 2003 4.920 4.929 4.805 4.814 1,036,039 -0.05(-1.09%)
Nov 17, 2003 4.880 4.939 4.844 4.867 913,654 -0.09(-1.88%)
Nov 14, 2003 4.950 4.963 4.820 4.961 1,867,789 +0.16(+3.27%)
Nov 13, 2003 4.704 4.812 4.646 4.803 1,241,741 +0.11(+2.35%)
Nov 12, 2003 4.612 4.693 4.589 4.693 905,652 +0.12(+2.55%)
Nov 11, 2003 4.572 4.621 4.570 4.576 998,382 -0.01(-0.28%)
Nov 10, 2003 4.557 4.599 4.557 4.589 1,372,128 +0.02(+0.51%)
Nov 07, 2003 4.568 4.631 4.557 4.565 1,565,121 +0.00(+0.09%)
Nov 06, 2003 4.525 4.565 4.506 4.561 1,029,449 +0.05(+1.04%)
Nov 05, 2003 4.483 4.593 4.514 4.514 1,318,938 +0.03(+0.71%)
Nov 04, 2003 4.483 4.485 4.421 4.483 953,099 +0.01(+0.29%)
Nov 03, 2003 4.546 4.608 4.493 4.470 781,383 -0.13(-2.73%)
Oct 31, 2003 4.553 4.599 4.536 4.595 468,830 +0.04(+0.93%)
Oct 30, 2003 4.570 4.606 4.546 4.553 363,390 -0.01(-0.19%)
Oct 29, 2003 4.670 4.670 4.551 4.561 846,342 -0.14(-2.98%)
Oct 28, 2003 4.684 4.704 4.661 4.701 808,685 +0.06(+1.19%)
Oct 27, 2003 4.589 4.678 4.589 4.646 729,134 +0.08(+1.67%)
Oct 24, 2003 4.546 4.616 4.538 4.570 548,380 +0.02(+0.42%)
Oct 23, 2003 4.525 4.599 4.512 4.551 699,008 +0.00(+0.00%)
Oct 22, 2003 4.536 4.553 4.508 4.551 568,150 +0.01(+0.33%)
Oct 21, 2003 4.544 4.633 4.529 4.536 845,400 -0.01(-0.14%)
Oct 20, 2003 4.568 4.589 4.525 4.542 774,323 -0.03(-0.60%)
Oct 17, 2003 4.568 4.578 4.523 4.570 1,059,104 -0.02(-0.37%)
Oct 16, 2003 4.546 4.582 4.506 4.587 1,087,347 +0.04(+0.89%)
Oct 15, 2003 4.604 4.663 4.527 4.546 949,899 -0.08(-1.79%)
Oct 14, 2003 4.674 4.725 4.627 4.629 813,392 -0.04(-0.77%)
Oct 13, 2003 4.568 4.672 4.568 4.665 826,101 +0.12(+2.66%)
Oct 10, 2003 4.610 4.610 4.474 4.544 3,377,366 -0.08(-1.79%)
Oct 09, 2003 4.729 4.729 4.580 4.627 1,486,041 -0.10(-2.16%)
Oct 08, 2003 4.684 4.684 4.684 4.729 743,726 +0.01(+0.27%)
Oct 07, 2003 4.659 4.716 4.606 4.716 1,305,758 +0.04(+0.77%)
Oct 06, 2003 4.737 4.699 4.623 4.680 1,314,701 -0.06(-1.21%)
Oct 03, 2003 4.737 4.737 4.687 4.737 766,791 +0.07(+1.59%)
Oct 02, 2003 4.776 4.780 4.663 4.663 1,423,436 -0.10(-2.18%)
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.