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 )

29.20 +0.15 (+0.53%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.588 4.627 4.588 4.596 14,751,449 +0.00(+0.00%)
May 29, 2003 4.736 4.752 4.585 4.596 3,163,977 -0.14(-2.99%)
May 28, 2003 4.678 4.785 4.678 4.738 2,344,533 -0.06(-1.20%)
May 27, 2003 4.894 4.935 4.783 4.795 2,022,105 -0.12(-2.35%)
May 23, 2003 4.894 4.925 4.832 4.910 1,066,006 -0.00(-0.08%)
May 22, 2003 4.892 4.976 4.830 4.914 1,209,956 +0.00(+0.08%)
May 21, 2003 4.886 4.958 4.824 4.910 793,182 -0.02(-0.33%)
May 20, 2003 4.984 4.984 4.904 4.927 664,795 -0.09(-1.72%)
May 19, 2003 5.030 5.077 4.976 5.013 1,189,044 +0.01(+0.29%)
May 16, 2003 4.910 5.069 4.894 4.999 1,410,805 +0.11(+2.27%)
May 15, 2003 4.873 4.904 4.799 4.888 493,611 +0.06(+1.15%)
May 14, 2003 4.832 4.861 4.729 4.832 990,627 +0.05(+0.99%)
May 13, 2003 4.843 4.843 4.729 4.785 1,754,144 -0.09(-1.81%)
May 12, 2003 4.750 4.894 4.715 4.873 2,063,442 +0.23(+4.87%)
May 09, 2003 4.559 4.682 4.551 4.647 1,329,103 +0.09(+1.94%)
May 08, 2003 4.524 4.647 4.503 4.559 806,313 +0.05(+1.19%)
May 07, 2003 4.472 4.524 4.400 4.505 1,131,659 +0.07(+1.58%)
May 06, 2003 4.522 4.563 4.423 4.435 1,368,009 -0.12(-2.66%)
May 05, 2003 4.616 4.643 4.544 4.557 618,108 -0.03(-0.63%)
May 02, 2003 4.495 4.604 4.495 4.585 829,170 +0.08(+1.78%)
May 01, 2003 4.635 4.637 4.497 4.505 1,950,616 -0.15(-3.22%)
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%)
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.