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 )

29.18 +0.13 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.544 4.647 4.524 4.647 895,795 +0.12(+2.68%)
Sep 29, 2003 4.588 4.588 4.505 4.526 870,507 -0.06(-1.30%)
Sep 26, 2003 4.614 4.625 4.585 4.585 423,581 -0.03(-0.62%)
Sep 25, 2003 4.699 4.660 4.610 4.614 747,469 -0.08(-1.79%)
Sep 24, 2003 4.657 4.701 4.657 4.699 780,538 +0.06(+1.38%)
Sep 23, 2003 4.569 4.635 4.563 4.635 731,906 +0.07(+1.44%)
Sep 22, 2003 4.662 4.662 4.569 4.569 820,902 -0.08(-1.68%)
Sep 19, 2003 4.600 4.653 4.600 4.647 1,091,781 +0.04(+0.85%)
Sep 18, 2003 4.555 4.639 4.546 4.608 776,161 +0.04(+0.95%)
Sep 17, 2003 4.555 4.555 4.538 4.565 917,193 +0.03(+0.68%)
Sep 16, 2003 4.555 4.555 4.532 4.534 887,528 -0.01(-0.14%)
Sep 15, 2003 4.528 4.546 4.503 4.540 1,196,825 +0.01(+0.18%)
Sep 12, 2003 4.616 4.631 4.528 4.532 1,120,474 -0.05(-1.17%)
Sep 11, 2003 4.588 4.616 4.559 4.585 467,350 -0.00(-0.09%)
Sep 10, 2003 4.614 4.637 4.565 4.590 544,188 -0.02(-0.40%)
Sep 09, 2003 4.647 4.651 4.585 4.608 482,912 -0.02(-0.40%)
Sep 08, 2003 4.666 4.701 4.575 4.627 722,666 -0.04(-0.84%)
Sep 05, 2003 4.596 4.674 4.557 4.666 878,774 +0.03(+0.75%)
Sep 04, 2003 4.627 4.668 4.598 4.631 737,742 +0.00(+0.09%)
Sep 03, 2003 4.575 4.697 4.567 4.627 1,610,195 +0.05(+1.17%)
Sep 02, 2003 4.555 4.614 4.530 4.573 627,835 +0.02(+0.45%)
Aug 29, 2003 4.534 4.614 4.514 4.553 662,849 +0.03(+0.59%)
Aug 28, 2003 4.503 4.536 4.483 4.526 695,433 -0.00(-0.05%)
Aug 27, 2003 4.499 4.540 4.466 4.528 721,207 +0.03(+0.78%)
Aug 26, 2003 4.407 4.499 4.400 4.493 591,847 +0.10(+2.34%)
Aug 25, 2003 4.390 4.421 4.374 4.390 509,660 -0.02(-0.47%)
Aug 22, 2003 4.417 4.419 4.370 4.411 672,576 +0.02(+0.52%)
Aug 21, 2003 4.361 4.398 4.359 4.388 576,285 +0.01(+0.19%)
Aug 20, 2003 4.419 4.421 4.361 4.380 786,374 -0.02(-0.37%)
Aug 19, 2003 4.419 4.419 4.361 4.396 1,114,638 -0.02(-0.51%)
Aug 18, 2003 4.421 4.427 4.380 4.419 1,072,815 -0.02(-0.37%)
Aug 15, 2003 4.328 4.437 4.328 4.435 689,597 +0.08(+1.75%)
Aug 14, 2003 4.365 4.365 4.339 4.359 903,090 -0.01(-0.24%)
Aug 13, 2003 4.361 4.392 4.300 4.370 1,478,889 -0.02(-0.56%)
Aug 12, 2003 4.413 4.419 4.300 4.394 1,661,744 -0.02(-0.42%)
Aug 11, 2003 4.411 4.431 4.269 4.413 2,415,535 +0.00(+0.05%)
Aug 08, 2003 4.392 4.421 4.386 4.411 466,377 -0.01(-0.23%)
Aug 07, 2003 4.390 4.450 4.380 4.421 681,816 +0.01(+0.23%)
Aug 06, 2003 4.439 4.472 4.380 4.411 704,673 +0.05(+1.23%)
Aug 05, 2003 4.361 4.413 4.306 4.357 653,609 +0.02(+0.38%)
Aug 04, 2003 4.390 4.417 4.331 4.341 979,928 -0.08(-1.81%)
Aug 01, 2003 4.503 4.503 4.372 4.421 915,248 -0.08(-1.83%)
Jul 31, 2003 4.509 4.524 4.462 4.503 966,797 +0.01(+0.23%)
Jul 30, 2003 4.501 4.524 4.458 4.493 1,015,429 +0.04(+0.97%)
Jul 29, 2003 4.460 4.503 4.429 4.450 881,692 -0.07(-1.55%)
Jul 28, 2003 4.520 4.534 4.503 4.520 1,073,301 +0.00(+0.05%)
Jul 25, 2003 4.446 4.551 4.423 4.518 1,032,450 +0.07(+1.62%)
Jul 24, 2003 4.524 4.524 4.425 4.446 899,199 -0.07(-1.50%)
Jul 23, 2003 4.518 4.524 4.483 4.514 850,081 -0.01(-0.18%)
Jul 22, 2003 4.516 4.565 4.483 4.522 1,022,238 +0.02(+0.41%)
Jul 21, 2003 4.505 4.565 4.462 4.503 976,524 +0.00(+0.00%)
Jul 18, 2003 4.370 4.522 4.328 4.503 1,909,766 +0.13(+3.06%)
Jul 17, 2003 4.483 4.520 4.164 4.370 4,447,367 -0.15(-3.41%)
Jul 16, 2003 4.544 4.627 4.421 4.524 7,005,880 -0.29(-5.98%)
Jul 15, 2003 4.845 4.923 4.785 4.812 1,611,167 -0.07(-1.35%)
Jul 14, 2003 4.851 4.956 4.812 4.877 1,643,750 +0.01(+0.13%)
Jul 11, 2003 4.873 4.933 4.834 4.871 1,154,029 +0.00(+0.04%)
Jul 10, 2003 4.822 4.873 4.785 4.869 1,139,926 +0.06(+1.20%)
Jul 09, 2003 4.820 4.832 4.762 4.812 1,000,353 +0.01(+0.21%)
Jul 08, 2003 4.748 4.810 4.748 4.801 1,142,358 +0.03(+0.60%)
Jul 07, 2003 4.771 4.793 4.717 4.773 1,257,615 -0.01(-0.13%)
Jul 03, 2003 4.781 4.781 4.729 4.779 761,572 +0.05(+1.13%)
Jul 02, 2003 4.684 4.740 4.668 4.725 1,067,465 +0.04(+0.88%)
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.