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 )

29.12 +0.07 (+0.24%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.68 19.78 19.55 19.75 3,180,335 +0.14(+0.73%)
Mar 28, 2019 19.45 19.62 19.39 19.60 5,246,229 +0.14(+0.73%)
Mar 27, 2019 19.70 19.74 19.41 19.46 3,712,758 -0.29(-1.44%)
Mar 26, 2019 19.85 19.99 19.59 19.75 4,256,361 -0.01(-0.03%)
Mar 25, 2019 19.73 19.77 19.49 19.75 4,499,403 +0.01(+0.07%)
Mar 22, 2019 19.75 19.84 19.63 19.74 6,592,048 -0.14(-0.72%)
Mar 21, 2019 19.72 19.95 19.72 19.88 7,534,578 +0.16(+0.83%)
Mar 20, 2019 19.68 19.88 19.66 19.72 7,670,846 +0.09(+0.45%)
Mar 19, 2019 19.68 19.77 19.57 19.63 5,181,271 +0.07(+0.38%)
Mar 18, 2019 19.13 19.56 19.09 19.56 6,254,564 +0.47(+2.45%)
Mar 15, 2019 19.14 19.24 19.00 19.09 5,736,098 -0.05(-0.28%)
Mar 14, 2019 19.26 19.32 19.11 19.14 2,984,203 -0.17(-0.88%)
Mar 13, 2019 19.26 19.31 19.20 19.31 3,355,059 +0.07(+0.39%)
Mar 12, 2019 19.17 19.25 19.14 19.24 3,105,122 +0.07(+0.35%)
Mar 11, 2019 19.07 19.19 19.02 19.17 4,588,587 +0.12(+0.64%)
Mar 08, 2019 18.94 19.07 18.84 19.05 4,257,640 -0.10(-0.53%)
Mar 07, 2019 18.92 19.20 18.90 19.15 6,922,842 +0.24(+1.29%)
Mar 06, 2019 18.86 18.97 18.83 18.90 4,933,251 -0.03(-0.18%)
Mar 05, 2019 19.04 19.09 18.92 18.94 5,838,618 -0.05(-0.25%)
Mar 04, 2019 18.95 19.01 18.82 18.99 5,722,770 +0.14(+0.72%)
Mar 01, 2019 18.82 18.95 18.70 18.85 6,054,574 +0.09(+0.47%)
Feb 28, 2019 19.00 19.01 18.72 18.76 10,670,670 -0.25(-1.32%)
Feb 27, 2019 18.95 19.06 18.86 19.01 5,725,816 +0.07(+0.36%)
Feb 26, 2019 19.18 19.30 18.92 18.95 5,835,908 -0.28(-1.45%)
Feb 25, 2019 19.05 19.30 19.01 19.22 8,015,112 +0.18(+0.93%)
Feb 22, 2019 19.13 19.24 19.03 19.05 5,116,537 -0.01(-0.04%)
Feb 21, 2019 19.31 19.31 18.97 19.05 5,471,280 -0.29(-1.51%)
Feb 20, 2019 19.37 19.46 19.21 19.35 4,239,524 -0.02(-0.11%)
Feb 19, 2019 19.07 19.45 19.06 19.37 5,904,692 +0.22(+1.17%)
Feb 15, 2019 19.11 19.23 19.05 19.14 5,245,342 +0.01(+0.04%)
Feb 14, 2019 19.09 19.22 18.98 19.14 5,657,455 +0.10(+0.50%)
Feb 13, 2019 18.98 19.05 18.91 19.04 10,965,124 +0.16(+0.86%)
Feb 12, 2019 19.06 19.07 18.78 18.88 5,336,971 +0.05(+0.25%)
Feb 11, 2019 18.67 18.98 18.63 18.83 6,210,885 +0.14(+0.73%)
Feb 08, 2019 18.82 18.84 18.43 18.69 6,491,096 -0.14(-0.72%)
Feb 07, 2019 18.99 18.99 18.65 18.83 7,475,146 -0.24(-1.25%)
Feb 06, 2019 19.27 19.37 19.01 19.07 5,895,066 -0.33(-1.68%)
Feb 05, 2019 19.41 19.50 19.24 19.39 9,739,021 +0.00(+0.00%)
Feb 04, 2019 19.07 19.39 18.96 19.39 8,955,319 +0.27(+1.42%)
Feb 01, 2019 18.88 19.14 18.69 19.12 8,096,591 +0.35(+1.84%)
Jan 31, 2019 19.01 19.09 18.46 18.78 10,419,455 +0.00(+0.00%)
Jan 30, 2019 18.69 19.09 18.52 18.78 10,668,978 +0.12(+0.64%)
Jan 29, 2019 18.54 18.76 18.49 18.66 6,513,143 +0.18(+0.98%)
Jan 28, 2019 18.48 18.66 18.36 18.48 7,217,747 -0.04(-0.22%)
Jan 25, 2019 18.33 18.64 18.22 18.52 8,094,743 +0.25(+1.35%)
Jan 24, 2019 18.12 18.34 18.01 18.27 5,815,300 +0.09(+0.51%)
Jan 23, 2019 18.37 18.46 18.12 18.18 11,555,643 -0.14(-0.77%)
Jan 22, 2019 18.39 18.43 18.24 18.32 6,580,858 -0.07(-0.36%)
Jan 18, 2019 18.54 18.55 18.30 18.38 6,004,551 -0.07(-0.36%)
Jan 17, 2019 18.36 18.46 18.20 18.45 3,985,640 +0.09(+0.51%)
Jan 16, 2019 18.37 18.52 18.32 18.36 4,229,926 +0.07(+0.40%)
Jan 15, 2019 18.31 18.50 18.25 18.28 5,248,631 +0.11(+0.62%)
Jan 14, 2019 17.84 18.40 17.81 18.17 7,671,356 +0.11(+0.63%)
Jan 11, 2019 18.04 18.18 17.96 18.06 9,142,834 -0.04(-0.22%)
Jan 10, 2019 18.04 18.30 18.00 18.10 8,666,232 -0.06(-0.33%)
Jan 09, 2019 18.54 18.56 18.10 18.16 13,837,558 -0.23(-1.24%)
Jan 08, 2019 18.36 18.54 18.22 18.38 13,154,826 +0.27(+1.47%)
Jan 07, 2019 17.92 18.24 17.78 18.12 16,585,925 +0.41(+2.30%)
Jan 04, 2019 17.28 17.81 17.23 17.71 16,321,528 +0.71(+4.17%)
Jan 03, 2019 16.70 17.04 16.63 17.00 10,315,092 +0.31(+1.84%)
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.