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 (%)
Sep 30, 2002 4.135 4.135 3.954 4.012 922,056 -0.12(-2.94%)
Sep 27, 2002 4.279 4.279 4.133 4.133 328,750 -0.17(-3.92%)
Sep 26, 2002 4.174 4.318 4.174 4.302 174,587 +0.11(+2.55%)
Sep 25, 2002 4.316 4.349 4.195 4.195 232,945 -0.10(-2.39%)
Sep 24, 2002 4.472 4.524 4.279 4.298 399,752 -0.13(-3.02%)
Sep 23, 2002 4.402 4.483 4.320 4.431 169,724 +0.03(+0.65%)
Sep 20, 2002 4.493 4.522 4.400 4.402 141,518 -0.11(-2.46%)
Sep 19, 2002 4.421 4.571 4.363 4.514 333,613 +0.09(+2.09%)
Sep 18, 2002 4.380 4.421 4.372 4.421 60,789 +0.06(+1.37%)
Sep 17, 2002 4.472 4.483 4.318 4.361 204,739 -0.08(-1.76%)
Sep 16, 2002 4.349 4.452 4.298 4.439 131,791 +0.09(+2.08%)
Sep 13, 2002 4.318 4.349 4.287 4.349 113,311 +0.05(+1.20%)
Sep 12, 2002 4.318 4.339 4.298 4.298 95,318 +0.00(+0.00%)
Sep 11, 2002 4.349 4.349 4.226 4.298 240,240 -0.05(-1.18%)
Sep 10, 2002 4.370 4.405 4.339 4.349 48,631 +0.00(+0.00%)
Sep 09, 2002 4.390 4.409 4.337 4.349 60,303 -0.01(-0.24%)
Sep 06, 2002 4.318 4.411 4.312 4.359 92,400 +0.05(+1.19%)
Sep 05, 2002 4.328 4.380 4.246 4.308 190,149 -0.07(-1.64%)
Sep 04, 2002 4.483 4.483 4.339 4.380 486,316 -0.10(-2.29%)
Sep 03, 2002 4.483 4.483 4.400 4.483 133,250 +0.00(+0.00%)
Aug 30, 2002 4.460 4.497 4.450 4.483 71,974 +0.02(+0.51%)
Aug 29, 2002 4.524 4.524 4.427 4.460 103,585 -0.06(-1.41%)
Aug 28, 2002 4.493 4.565 4.472 4.524 14,686,768 +0.01(+0.23%)
Aug 27, 2002 4.470 4.524 4.470 4.514 149,299 +0.04(+0.97%)
Aug 26, 2002 4.421 4.470 4.370 4.470 132,278 +0.07(+1.54%)
Aug 23, 2002 4.450 4.472 4.380 4.402 74,406 -0.07(-1.52%)
Aug 22, 2002 4.320 4.472 4.320 4.470 133,250 +0.15(+3.47%)
Aug 21, 2002 4.256 4.320 4.195 4.320 89,968 +0.05(+1.20%)
Aug 20, 2002 4.236 4.296 4.176 4.269 238,781 -0.05(-1.10%)
Aug 16, 2002 4.269 4.316 4.178 4.316 177,991 +0.01(+0.14%)
Aug 15, 2002 4.355 4.355 4.273 4.310 150,271 -0.05(-1.04%)
Aug 14, 2002 4.267 4.359 4.238 4.355 140,545 +0.05(+1.15%)
Aug 13, 2002 4.390 4.390 4.267 4.306 185,286 -0.05(-1.23%)
Aug 12, 2002 4.503 4.503 4.339 4.359 182,368 +0.23(+5.47%)
Aug 07, 2002 4.010 4.133 3.975 4.133 203,280 +0.16(+4.15%)
Aug 06, 2002 4.092 4.113 3.905 3.969 356,470 -0.03(-0.77%)
Aug 05, 2002 4.277 4.279 3.938 3.999 535,921 -0.32(-7.38%)
Aug 02, 2002 4.191 4.390 4.185 4.318 407,533 +0.18(+4.32%)
Aug 01, 2002 4.113 4.205 3.948 4.139 498,961 -0.00(-0.05%)
Jul 31, 2002 3.640 4.170 3.621 4.141 695,919 +0.49(+13.40%)
Jul 30, 2002 3.703 3.707 3.549 3.652 436,226 -0.08(-2.04%)
Jul 29, 2002 3.716 3.835 3.683 3.728 313,674 -0.06(-1.47%)
Jul 26, 2002 3.763 3.825 3.732 3.784 248,021 +0.02(+0.55%)
Jul 25, 2002 3.609 3.763 3.568 3.763 248,507 +0.21(+5.78%)
Jul 24, 2002 3.290 3.578 3.084 3.557 830,629 +0.11(+3.28%)
Jul 23, 2002 3.537 3.568 3.115 3.444 772,757 -0.14(-3.79%)
Jul 22, 2002 3.829 3.829 3.444 3.580 459,083 -0.29(-7.59%)
Jul 19, 2002 3.897 3.989 3.849 3.874 484,857 +0.08(+2.11%)
Jul 17, 2002 3.650 3.835 3.650 3.794 341,880 +0.05(+1.32%)
Jul 12, 2002 3.784 3.831 3.744 3.744 166,320 +0.00(+0.05%)
Jul 11, 2002 3.794 3.794 3.681 3.742 292,276 -0.07(-1.89%)
Jul 10, 2002 3.987 3.987 3.794 3.814 326,318 -0.16(-4.13%)
Jul 09, 2002 3.919 3.979 3.919 3.979 202,794 +0.06(+1.42%)
Jul 08, 2002 3.856 3.923 3.856 3.923 373,005 +0.07(+1.76%)
Jul 05, 2002 3.728 3.856 3.728 3.856 172,642 +0.15(+4.11%)
Jul 04, 2002 3.691 3.771 3.666 3.703 458,596 +0.00(+0.00%)
Jul 03, 2002 3.691 3.771 3.666 3.703 458,596 +0.06(+1.75%)
Jul 02, 2002 3.547 3.658 3.547 3.640 433,794 +0.12(+3.51%)
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.