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 (%)
Jun 28, 2002 3.701 3.792 3.341 3.341 1,663,203 -0.50(-12.96%)
Jun 27, 2002 3.907 4.010 3.831 3.839 455,192 -0.10(-2.51%)
Jun 26, 2002 4.030 4.051 3.870 3.938 710,022 -0.10(-2.49%)
Jun 25, 2002 4.092 4.154 4.032 4.039 335,072 -0.14(-3.35%)
Jun 21, 2002 4.226 4.275 4.133 4.178 368,628 -0.09(-2.02%)
Jun 20, 2002 4.326 4.400 4.224 4.265 400,725 -0.10(-2.35%)
Jun 19, 2002 4.421 4.435 4.368 4.368 366,196 -0.07(-1.67%)
Jun 18, 2002 4.493 4.520 4.435 4.442 258,720 +0.00(+0.05%)
Jun 17, 2002 4.474 4.474 4.425 4.439 205,712 -0.06(-1.37%)
Jun 14, 2002 4.472 4.507 4.442 4.501 127,415 +0.04(+0.88%)
Jun 12, 2002 4.534 4.569 4.462 4.462 117,688 -0.08(-1.81%)
Jun 11, 2002 4.472 4.575 4.462 4.544 176,533 +0.04(+0.91%)
Jun 10, 2002 4.442 4.530 4.425 4.503 92,886 +0.05(+1.15%)
Jun 07, 2002 4.442 4.462 4.425 4.452 135,682 +0.02(+0.46%)
Jun 06, 2002 4.442 4.538 4.429 4.431 236,349 +0.00(+0.05%)
Jun 05, 2002 4.452 4.489 4.429 4.429 196,472 -0.16(-3.58%)
May 31, 2002 4.575 4.620 4.575 4.594 136,168 -0.06(-1.28%)
May 28, 2002 4.680 4.688 4.524 4.653 425,040 -0.11(-2.25%)
May 27, 2002 4.812 4.832 4.758 4.760 127,901 +0.00(+0.00%)
May 24, 2002 4.812 4.832 4.758 4.760 127,901 -0.04(-0.81%)
May 23, 2002 4.843 4.859 4.791 4.799 151,244 +0.01(+0.17%)
May 22, 2002 4.801 4.818 4.719 4.791 121,092 +0.02(+0.43%)
May 21, 2002 4.853 4.863 4.766 4.771 336,044 -0.08(-1.69%)
May 20, 2002 4.873 4.935 4.853 4.853 200,848 +0.04(+0.85%)
May 17, 2002 4.637 4.894 4.635 4.812 278,173 +0.10(+2.18%)
May 16, 2002 4.882 4.935 4.709 4.709 256,775 -0.04(-0.87%)
May 14, 2002 4.729 4.786 4.719 4.750 176,046 -0.00(-0.04%)
May 13, 2002 4.697 4.752 4.688 4.752 179,937 +0.08(+1.72%)
May 10, 2002 4.636 4.677 4.631 4.672 102,126 +0.03(+0.55%)
May 09, 2002 4.576 4.652 4.572 4.646 176,046 +0.07(+1.53%)
May 08, 2002 4.647 4.648 4.575 4.576 477,563 -0.07(-1.55%)
May 07, 2002 4.761 4.761 4.641 4.648 170,210 -0.11(-2.35%)
May 06, 2002 4.722 4.786 4.718 4.760 199,389 +0.03(+0.61%)
May 03, 2002 4.715 4.733 4.668 4.731 211,061 +0.03(+0.57%)
May 02, 2002 4.663 4.713 4.565 4.705 425,040 +0.05(+0.99%)
May 01, 2002 4.781 4.793 4.658 4.658 176,046 -0.12(-2.60%)
Apr 30, 2002 4.838 4.868 4.776 4.783 337,503 -0.05(-0.94%)
Apr 29, 2002 4.796 4.866 4.787 4.828 318,051 +0.02(+0.45%)
Apr 26, 2002 4.866 4.866 4.799 4.807 278,173 -0.08(-1.58%)
Apr 25, 2002 4.863 4.906 4.843 4.884 359,874 +0.03(+0.66%)
Apr 24, 2002 4.765 4.863 4.745 4.852 220,787 +0.08(+1.70%)
Apr 23, 2002 4.780 4.797 4.730 4.771 344,312 +0.02(+0.35%)
Apr 22, 2002 4.807 4.822 4.754 4.754 312,215 -0.07(-1.41%)
Apr 19, 2002 4.750 4.867 4.750 4.822 289,844 +0.08(+1.60%)
Apr 18, 2002 4.729 4.782 4.714 4.746 209,116 +0.00(+0.07%)
Apr 17, 2002 4.782 4.782 4.743 4.743 178,964 -0.01(-0.26%)
Apr 16, 2002 4.756 4.788 4.751 4.755 675,007 +0.00(+0.06%)
Apr 15, 2002 4.680 4.791 4.680 4.752 481,453 +0.07(+1.58%)
Apr 12, 2002 4.663 4.683 4.598 4.678 366,682 +0.02(+0.33%)
Apr 11, 2002 4.723 4.723 4.657 4.663 268,446 -0.06(-1.28%)
Apr 10, 2002 4.499 4.743 4.499 4.723 1,164,242 +0.22(+4.98%)
Apr 09, 2002 4.462 4.514 4.394 4.499 898,713 -0.02(-0.55%)
Apr 08, 2002 4.493 4.533 4.423 4.524 774,216 -0.01(-0.23%)
Apr 05, 2002 4.601 4.601 4.483 4.534 1,104,911 -0.09(-2.00%)
Apr 04, 2002 4.693 4.693 4.575 4.627 817,984 -0.08(-1.75%)
Apr 03, 2002 4.765 4.812 4.709 4.709 541,756 -0.06(-1.19%)
Apr 02, 2002 4.909 4.910 4.693 4.765 1,108,802 -0.24(-4.83%)
Apr 01, 2002 4.956 5.038 4.955 5.007 272,337 +0.04(+0.72%)
Mar 29, 2002 4.939 4.971 4.935 4.971 250,939 +0.00(+0.00%)
Mar 28, 2002 4.939 4.971 4.935 4.971 250,939 +0.04(+0.86%)
Mar 27, 2002 4.904 4.929 4.883 4.929 425,040 +0.03(+0.65%)
Mar 26, 2002 5.007 5.007 4.884 4.897 326,804 -0.10(-2.00%)
Mar 25, 2002 4.986 5.110 4.986 4.997 750,873 +0.01(+0.21%)
Mar 22, 2002 4.961 5.026 4.961 4.986 299,571 +0.04(+0.73%)
Mar 21, 2002 5.007 5.007 4.868 4.950 486,316 -0.06(-1.13%)
Mar 20, 2002 5.023 5.032 4.997 5.007 248,994 -0.02(-0.33%)
Mar 19, 2002 4.992 5.024 4.976 5.023 333,613 +0.02(+0.43%)
Mar 18, 2002 5.029 5.130 4.986 5.002 295,680 -0.02(-0.33%)
Mar 15, 2002 5.007 5.042 5.007 5.018 389,053 +0.02(+0.43%)
Mar 14, 2002 5.048 5.048 4.950 4.997 336,531 -0.04(-0.80%)
Mar 13, 2002 5.089 5.146 5.007 5.037 373,491 -0.05(-1.05%)
Mar 12, 2002 5.141 5.141 4.997 5.090 247,048 -0.07(-1.30%)
Mar 11, 2002 5.151 5.213 5.151 5.157 234,404 +0.01(+0.12%)
Mar 08, 2002 5.202 5.202 5.151 5.151 295,680 -0.03(-0.60%)
Mar 07, 2002 5.038 5.192 5.038 5.182 258,720 +0.12(+2.36%)
Mar 06, 2002 4.924 5.064 4.924 5.063 376,409 +0.16(+3.36%)
Mar 05, 2002 4.766 4.898 4.760 4.898 425,040 +0.11(+2.21%)
Mar 04, 2002 4.911 4.942 4.718 4.792 1,248,861 -0.09(-1.91%)
Mar 01, 2002 5.141 5.151 4.755 4.886 837,437 -0.22(-4.39%)
Feb 28, 2002 5.192 5.192 5.100 5.110 535,921 -0.10(-1.97%)
Feb 27, 2002 5.187 5.305 5.187 5.213 331,668 +0.05(+1.00%)
Feb 26, 2002 5.141 5.164 5.130 5.161 217,869 +0.02(+0.40%)
Feb 25, 2002 5.141 5.156 5.125 5.141 108,934 +0.02(+0.42%)
Feb 22, 2002 5.064 5.130 5.058 5.119 422,123 -0.01(-0.28%)
Feb 21, 2002 5.002 5.166 5.002 5.133 322,914 +0.14(+2.74%)
Feb 20, 2002 4.992 4.997 4.920 4.997 238,295 +0.01(+0.23%)
Feb 19, 2002 4.981 4.986 4.949 4.985 131,305 -0.01(-0.23%)
Feb 18, 2002 5.002 5.028 4.986 4.997 286,926 +0.00(+0.00%)
Feb 15, 2002 5.002 5.028 4.986 4.997 286,926 +0.00(+0.00%)
Feb 14, 2002 5.012 5.013 4.997 4.997 123,524 -0.03(-0.51%)
Feb 13, 2002 5.048 5.048 5.002 5.022 133,250 -0.02(-0.41%)
Feb 12, 2002 5.012 5.048 5.012 5.043 141,031 +0.04(+0.72%)
Feb 11, 2002 4.996 5.007 4.961 5.007 168,265 +0.01(+0.21%)
Feb 08, 2002 5.063 5.063 4.976 4.997 267,474 -0.07(-1.30%)
Feb 07, 2002 5.079 5.089 5.043 5.063 149,785 -0.02(-0.32%)
Feb 06, 2002 5.113 5.141 5.079 5.079 3,404,217 -0.02(-0.46%)
Feb 05, 2002 5.141 5.141 5.074 5.103 319,996 -0.04(-0.72%)
Feb 04, 2002 5.058 5.140 5.058 5.140 249,966 +0.06(+1.09%)
Feb 01, 2002 5.192 5.212 5.058 5.084 460,055 -0.11(-2.06%)
Jan 31, 2002 4.971 5.192 4.966 5.191 965,825 +0.22(+4.51%)
Jan 30, 2002 4.885 4.976 4.885 4.967 495,070 +0.08(+1.71%)
Jan 29, 2002 4.981 4.997 4.884 4.884 304,434 -0.15(-3.06%)
Jan 28, 2002 5.028 5.053 5.016 5.038 3,112,427 -0.02(-0.31%)
Jan 25, 2002 5.064 5.094 5.038 5.053 188,690 +0.01(+0.10%)
Jan 24, 2002 5.028 5.089 5.028 5.048 223,705 +0.02(+0.49%)
Jan 23, 2002 5.172 5.172 5.007 5.023 767,408 -0.17(-3.32%)
Jan 22, 2002 5.129 5.228 5.129 5.196 295,680 +0.07(+1.45%)
Jan 21, 2002 5.105 5.128 5.105 5.122 123,524 +0.00(+0.00%)
Jan 18, 2002 5.105 5.128 5.105 5.122 123,524 +0.03(+0.63%)
Jan 17, 2002 5.057 5.110 5.057 5.090 137,141 +0.03(+0.63%)
Jan 16, 2002 5.105 5.120 5.057 5.058 269,419 -0.02(-0.40%)
Jan 15, 2002 5.023 5.115 5.023 5.079 230,514 +0.07(+1.31%)
Jan 14, 2002 5.018 5.028 5.010 5.013 126,442 +0.01(+0.10%)
Jan 11, 2002 5.007 5.027 4.986 5.008 254,830 +0.01(+0.23%)
Jan 10, 2002 5.048 5.057 4.987 4.997 159,511 +0.16(+3.29%)
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.