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 )

28.84 +0.40 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Apr 30, 2003 4.678 4.727 4.590 4.655 1,006,189 -0.07(-1.48%)
Apr 29, 2003 4.616 4.729 4.616 4.725 1,373,845 +0.12(+2.59%)
Apr 28, 2003 4.629 4.746 4.590 4.606 1,064,061 -0.10(-2.06%)
Apr 25, 2003 4.750 4.750 4.647 4.703 813,121 +0.00(+0.09%)
Apr 24, 2003 4.647 4.729 4.565 4.699 914,762 +0.02(+0.44%)
Apr 23, 2003 4.647 4.729 4.627 4.678 1,175,914 +0.06(+1.20%)
Apr 22, 2003 4.573 4.641 4.528 4.622 1,159,865 +0.05(+1.03%)
Apr 21, 2003 4.532 4.583 4.472 4.575 799,991 +0.05(+1.09%)
Apr 17, 2003 4.524 4.538 4.483 4.526 824,307 -0.02(-0.41%)
Apr 16, 2003 4.575 4.575 4.491 4.544 1,231,354 +0.07(+1.61%)
Apr 15, 2003 4.442 4.511 4.437 4.472 572,394 +0.02(+0.46%)
Apr 14, 2003 4.468 4.470 4.413 4.452 676,953 +0.01(+0.18%)
Apr 11, 2003 4.462 4.493 4.400 4.444 444,493 -0.03(-0.69%)
Apr 10, 2003 4.596 4.596 4.442 4.474 1,371,899 -0.02(-0.50%)
Apr 09, 2003 4.378 4.524 4.289 4.497 1,151,112 +0.17(+3.94%)
Apr 08, 2003 4.361 4.361 4.308 4.326 734,824 -0.03(-0.80%)
Apr 07, 2003 4.425 4.437 4.349 4.361 584,066 +0.00(+0.05%)
Apr 04, 2003 4.409 4.409 4.353 4.359 512,577 -0.05(-1.12%)
Apr 03, 2003 4.355 4.429 4.308 4.409 1,234,272 +0.08(+1.85%)
Apr 02, 2003 4.246 4.349 4.246 4.328 1,318,891 +0.05(+1.06%)
Apr 01, 2003 4.267 4.287 4.240 4.283 488,262 -0.00(-0.10%)
Mar 31, 2003 4.267 4.318 4.261 4.287 1,238,162 +0.01(+0.24%)
Mar 28, 2003 4.238 4.293 4.205 4.277 562,182 +0.06(+1.41%)
Mar 27, 2003 4.174 4.217 4.123 4.217 758,167 +0.05(+1.23%)
Mar 26, 2003 4.238 4.308 4.113 4.166 1,331,049 -0.08(-1.89%)
Mar 25, 2003 4.195 4.265 4.166 4.246 794,155 +0.01(+0.24%)
Mar 24, 2003 4.236 4.271 4.205 4.236 787,346 -0.03(-0.72%)
Mar 21, 2003 4.197 4.277 4.197 4.267 744,064 +0.04(+1.02%)
Mar 20, 2003 4.191 4.236 4.152 4.224 485,344 +0.01(+0.29%)
Mar 19, 2003 4.259 4.275 4.154 4.211 859,808 -0.06(-1.44%)
Mar 18, 2003 4.277 4.277 4.176 4.273 1,005,703 +0.04(+0.87%)
Mar 17, 2003 4.213 4.269 4.164 4.236 1,068,438 +0.04(+0.98%)
Mar 14, 2003 4.164 4.213 4.125 4.195 834,519 +0.04(+1.04%)
Mar 13, 2003 4.125 4.185 4.110 4.152 1,034,395 +0.03(+0.65%)
Mar 12, 2003 4.154 4.185 4.080 4.125 1,651,045 -0.03(-0.69%)
Mar 11, 2003 4.127 4.185 4.125 4.154 1,442,415 +0.01(+0.30%)
Mar 10, 2003 4.147 4.174 4.127 4.141 1,720,102 -0.03(-0.69%)
Mar 07, 2003 4.185 4.185 4.123 4.170 737,742 -0.01(-0.30%)
Mar 06, 2003 4.195 4.195 4.133 4.182 1,399,619 +0.04(+0.94%)
Mar 05, 2003 4.131 4.189 4.094 4.143 1,428,312 +0.03(+0.80%)
Mar 04, 2003 4.129 4.131 4.082 4.110 875,856 -0.01(-0.30%)
Mar 03, 2003 4.133 4.141 4.073 4.123 1,437,552 -0.03(-0.69%)
Feb 28, 2003 4.106 4.152 4.063 4.152 1,313,055 +0.08(+1.97%)
Feb 27, 2003 4.026 4.090 4.010 4.071 2,008,002 +0.08(+1.96%)
Feb 26, 2003 4.006 4.039 3.981 3.993 964,366 +0.00(+0.05%)
Feb 25, 2003 3.989 4.028 3.971 3.991 1,200,230 -0.01(-0.36%)
Feb 24, 2003 4.041 4.041 3.969 4.006 1,451,169 -0.01(-0.36%)
Feb 21, 2003 3.969 4.043 3.954 4.020 1,726,911 +0.08(+1.98%)
Feb 20, 2003 3.907 3.967 3.899 3.942 1,015,915 +0.01(+0.37%)
Feb 19, 2003 3.905 3.956 3.876 3.927 995,004 +0.04(+0.95%)
Feb 18, 2003 3.895 3.907 3.845 3.890 775,675 +0.00(+0.11%)
Feb 14, 2003 3.897 3.905 3.866 3.886 543,215 +0.02(+0.59%)
Feb 13, 2003 3.913 3.921 3.858 3.864 1,046,067 -0.04(-1.00%)
Feb 12, 2003 3.888 3.936 3.888 3.903 952,694 +0.01(+0.16%)
Feb 11, 2003 3.936 3.936 3.886 3.897 1,037,800 -0.03(-0.73%)
Feb 10, 2003 3.938 3.944 3.905 3.925 1,581,016 +0.02(+0.47%)
Feb 07, 2003 3.948 3.948 3.897 3.907 951,722 +0.00(+0.00%)
Feb 06, 2003 3.888 3.958 3.876 3.907 1,364,605 -0.00(-0.05%)
Feb 05, 2003 3.907 3.946 3.907 3.909 1,905,875 +0.00(+0.05%)
Feb 04, 2003 3.905 3.917 3.856 3.907 1,651,045 +0.02(+0.48%)
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.