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 )

29.06 +0.13 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.137 5.137 5.048 5.048 804,854 -0.03(-0.61%)
Dec 30, 2003 5.079 5.087 5.038 5.079 1,138,954 +0.00(+0.00%)
Dec 29, 2003 4.995 5.079 4.989 5.079 1,858,216 +0.08(+1.69%)
Dec 26, 2003 4.976 5.007 4.976 4.995 302,975 +0.03(+0.58%)
Dec 24, 2003 4.933 4.989 4.929 4.966 461,514 +0.04(+0.84%)
Dec 23, 2003 4.933 4.939 4.894 4.925 716,344 -0.02(-0.33%)
Dec 22, 2003 4.931 4.964 4.923 4.941 991,113 +0.01(+0.21%)
Dec 19, 2003 4.960 5.003 4.923 4.931 1,050,444 -0.03(-0.66%)
Dec 18, 2003 4.894 4.972 4.855 4.964 1,313,055 +0.07(+1.43%)
Dec 17, 2003 4.902 4.935 4.863 4.894 1,827,092 -0.01(-0.21%)
Dec 16, 2003 4.764 4.894 4.740 4.904 2,305,628 +0.17(+3.65%)
Dec 15, 2003 4.688 4.771 4.637 4.731 1,854,326 +0.04(+0.92%)
Dec 12, 2003 4.709 4.709 4.639 4.688 1,445,333 -0.06(-1.30%)
Dec 11, 2003 4.760 4.781 4.709 4.750 603,032 -0.02(-0.43%)
Dec 10, 2003 4.740 4.771 4.697 4.771 895,309 +0.03(+0.74%)
Dec 09, 2003 4.742 4.766 4.742 4.736 868,561 -0.00(-0.09%)
Dec 08, 2003 4.678 4.729 4.657 4.740 998,408 +0.07(+1.41%)
Dec 05, 2003 4.604 4.670 4.585 4.674 773,730 +0.10(+2.16%)
Dec 04, 2003 4.625 4.637 4.575 4.575 1,406,914 -0.09(-1.85%)
Dec 03, 2003 4.699 4.699 4.653 4.662 749,900 -0.06(-1.22%)
Dec 02, 2003 4.707 4.719 4.666 4.719 1,095,671 +0.01(+0.31%)
Dec 01, 2003 4.719 4.719 4.670 4.705 1,403,996 -0.01(-0.31%)
Nov 28, 2003 4.771 4.771 4.709 4.719 576,771 -0.12(-2.51%)
Nov 26, 2003 4.812 4.816 4.812 4.840 676,466 +0.02(+0.34%)
Nov 25, 2003 4.791 4.861 4.791 4.824 779,079 +0.03(+0.69%)
Nov 24, 2003 4.678 4.801 4.678 4.791 1,137,495 +0.10(+2.19%)
Nov 21, 2003 4.729 4.762 4.686 4.688 1,034,882 -0.07(-1.43%)
Nov 20, 2003 4.717 4.758 4.705 4.756 943,454 +0.03(+0.57%)
Nov 19, 2003 4.678 4.742 4.664 4.729 742,119 +0.07(+1.50%)
Nov 18, 2003 4.762 4.771 4.651 4.660 1,070,383 -0.05(-1.09%)
Nov 17, 2003 4.723 4.781 4.688 4.711 943,941 -0.09(-1.88%)
Nov 14, 2003 4.791 4.803 4.666 4.801 1,929,705 +0.15(+3.27%)
Nov 13, 2003 4.553 4.657 4.497 4.649 1,282,903 +0.11(+2.35%)
Nov 12, 2003 4.464 4.542 4.442 4.542 935,673 +0.11(+2.55%)
Nov 11, 2003 4.425 4.472 4.423 4.429 1,031,478 -0.01(-0.28%)
Nov 10, 2003 4.411 4.452 4.411 4.442 1,417,613 +0.02(+0.51%)
Nov 07, 2003 4.421 4.483 4.411 4.419 1,617,003 +0.00(+0.09%)
Nov 06, 2003 4.380 4.419 4.361 4.415 1,063,574 +0.05(+1.04%)
Nov 05, 2003 4.339 4.446 4.370 4.370 1,362,659 +0.03(+0.71%)
Nov 04, 2003 4.339 4.341 4.279 4.339 984,694 +0.01(+0.29%)
Nov 03, 2003 4.400 4.460 4.349 4.326 807,285 -0.12(-2.73%)
Oct 31, 2003 4.407 4.452 4.390 4.448 484,371 +0.04(+0.93%)
Oct 30, 2003 4.423 4.458 4.400 4.407 375,436 -0.01(-0.19%)
Oct 29, 2003 4.520 4.520 4.405 4.415 874,397 -0.14(-2.98%)
Oct 28, 2003 4.534 4.553 4.511 4.551 835,492 +0.05(+1.19%)
Oct 27, 2003 4.442 4.528 4.442 4.497 753,304 +0.07(+1.67%)
Oct 24, 2003 4.400 4.468 4.392 4.423 566,559 +0.02(+0.42%)
Oct 23, 2003 4.380 4.452 4.368 4.405 722,180 +0.00(+0.00%)
Oct 22, 2003 4.390 4.407 4.363 4.405 586,984 +0.01(+0.33%)
Oct 21, 2003 4.398 4.485 4.384 4.390 873,425 -0.01(-0.14%)
Oct 20, 2003 4.421 4.442 4.380 4.396 799,991 -0.03(-0.60%)
Oct 17, 2003 4.421 4.431 4.378 4.423 1,094,212 -0.02(-0.37%)
Oct 16, 2003 4.400 4.435 4.361 4.439 1,123,391 +0.04(+0.89%)
Oct 15, 2003 4.456 4.514 4.382 4.400 981,387 -0.08(-1.79%)
Oct 14, 2003 4.524 4.573 4.479 4.481 840,355 -0.03(-0.77%)
Oct 13, 2003 4.421 4.522 4.421 4.516 853,486 +0.12(+2.66%)
Oct 10, 2003 4.462 4.462 4.331 4.398 3,489,323 -0.08(-1.79%)
Oct 09, 2003 4.577 4.577 4.433 4.479 1,535,302 -0.10(-2.16%)
Oct 08, 2003 4.534 4.534 4.534 4.577 768,380 +0.01(+0.27%)
Oct 07, 2003 4.509 4.565 4.458 4.565 1,349,042 +0.03(+0.77%)
Oct 06, 2003 4.585 4.548 4.474 4.530 1,358,282 -0.06(-1.21%)
Oct 03, 2003 4.585 4.585 4.536 4.585 792,210 +0.07(+1.59%)
Oct 02, 2003 4.622 4.627 4.514 4.514 1,470,622 -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.