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 (%)
May 28, 2004 4.304 4.318 4.281 4.308 935,187 +0.02(+0.48%)
May 27, 2004 4.279 4.310 4.259 4.287 942,968 -0.00(-0.10%)
May 26, 2004 4.275 4.310 4.256 4.291 1,458,464 +0.02(+0.38%)
May 25, 2004 4.236 4.296 4.197 4.275 1,315,487 +0.02(+0.53%)
May 24, 2004 4.209 4.267 4.203 4.252 1,670,012 +0.06(+1.32%)
May 21, 2004 4.193 4.224 4.166 4.197 852,027 +0.04(+0.89%)
May 20, 2004 4.174 4.215 4.156 4.160 1,256,156 -0.02(-0.49%)
May 19, 2004 4.174 4.224 4.166 4.180 1,379,194 -0.02(-0.39%)
May 18, 2004 4.238 4.254 4.174 4.197 1,640,346 -0.03(-0.73%)
May 17, 2004 4.215 4.232 4.193 4.228 1,508,554 +0.01(+0.34%)
May 14, 2004 4.213 4.252 4.207 4.213 1,874,751 +0.01(+0.15%)
May 13, 2004 4.195 4.219 4.187 4.207 1,682,170 +0.01(+0.29%)
May 12, 2004 4.213 4.236 4.174 4.195 2,000,221 -0.01(-0.24%)
May 11, 2004 4.213 4.277 4.185 4.205 3,345,859 +0.09(+2.25%)
May 10, 2004 4.207 4.215 4.113 4.113 5,538,176 -0.15(-3.43%)
May 07, 2004 4.273 4.318 4.244 4.259 2,731,155 -0.04(-0.91%)
May 06, 2004 4.298 4.316 4.236 4.298 2,483,133 -0.02(-0.43%)
May 05, 2004 4.316 4.324 4.277 4.316 3,838,498 +0.03(+0.67%)
May 04, 2004 4.289 4.298 4.254 4.287 2,786,109 -0.01(-0.33%)
May 03, 2004 4.283 4.302 4.213 4.302 5,721,031 -0.00(-0.05%)
Apr 30, 2004 4.277 4.304 4.213 4.304 22,421,152 -0.01(-0.33%)
Apr 29, 2004 4.370 4.376 4.318 4.318 3,594,854 -0.05(-1.18%)
Apr 28, 2004 4.396 4.419 4.359 4.370 1,964,720 -0.10(-2.30%)
Apr 27, 2004 4.421 4.499 4.421 4.472 1,724,965 +0.05(+1.16%)
Apr 26, 2004 4.421 4.524 4.417 4.421 2,372,253 +0.00(+0.00%)
Apr 23, 2004 4.448 4.495 4.407 4.421 1,271,718 -0.01(-0.28%)
Apr 22, 2004 4.462 4.464 4.380 4.433 1,600,468 -0.03(-0.65%)
Apr 21, 2004 4.524 4.524 4.446 4.462 1,170,078 -0.07(-1.59%)
Apr 20, 2004 4.544 4.596 4.532 4.534 1,120,960 -0.04(-0.90%)
Apr 19, 2004 4.604 4.616 4.548 4.575 1,241,080 +0.00(+0.00%)
Apr 16, 2004 4.629 4.629 4.559 4.575 1,089,349 -0.02(-0.54%)
Apr 15, 2004 4.501 4.602 4.474 4.600 2,017,728 +0.16(+3.56%)
Apr 14, 2004 4.627 4.647 4.370 4.442 2,863,919 -0.18(-3.83%)
Apr 13, 2004 4.670 4.670 4.585 4.618 1,218,223 -0.06(-1.27%)
Apr 12, 2004 4.752 4.752 4.668 4.678 605,950 -0.05(-1.00%)
Apr 08, 2004 4.697 4.740 4.672 4.725 757,681 +0.02(+0.39%)
Apr 07, 2004 4.754 4.754 4.694 4.707 573,367 -0.02(-0.35%)
Apr 06, 2004 4.750 4.750 4.684 4.723 632,698 +0.02(+0.53%)
Apr 05, 2004 4.729 4.738 4.680 4.699 1,240,107 -0.06(-1.34%)
Apr 02, 2004 4.873 4.873 4.758 4.762 1,147,221 -0.10(-2.03%)
Apr 01, 2004 4.845 4.902 4.838 4.861 893,364 +0.03(+0.72%)
Mar 31, 2004 4.828 4.853 4.791 4.826 957,071 +0.02(+0.47%)
Mar 30, 2004 4.771 4.826 4.756 4.803 1,361,200 +0.07(+1.57%)
Mar 29, 2004 4.725 4.729 4.692 4.729 496,043 +0.00(+0.09%)
Mar 26, 2004 4.729 4.758 4.705 4.725 550,024 -0.01(-0.22%)
Mar 25, 2004 4.734 4.787 4.734 4.736 551,483 +0.00(+0.04%)
Mar 24, 2004 4.801 4.801 4.734 4.734 416,773 -0.04(-0.78%)
Mar 23, 2004 4.771 4.810 4.752 4.771 751,359 +0.02(+0.35%)
Mar 22, 2004 4.771 4.791 4.736 4.754 788,805 -0.02(-0.39%)
Mar 19, 2004 4.723 4.801 4.723 4.773 714,885 +0.03(+0.61%)
Mar 18, 2004 4.729 4.760 4.688 4.744 624,917 +0.01(+0.30%)
Mar 17, 2004 4.670 4.738 4.670 4.729 799,504 +0.05(+0.97%)
Mar 16, 2004 4.709 4.709 4.649 4.684 694,460 +0.04(+0.84%)
Mar 15, 2004 4.647 4.649 4.606 4.645 547,106 +0.04(+0.89%)
Mar 12, 2004 4.622 4.631 4.604 4.604 1,188,072 -0.00(-0.04%)
Mar 11, 2004 4.655 4.655 4.575 4.606 774,702 -0.02(-0.44%)
Mar 10, 2004 4.699 4.719 4.627 4.627 1,158,893 -0.08(-1.66%)
Mar 09, 2004 4.699 4.746 4.688 4.705 974,092 -0.02(-0.52%)
Mar 08, 2004 4.729 4.729 4.688 4.729 1,304,301 +0.04(+0.92%)
Mar 05, 2004 4.657 4.709 4.657 4.686 1,318,405 +0.01(+0.13%)
Mar 04, 2004 4.727 4.727 4.645 4.680 904,063 -0.03(-0.65%)
Mar 03, 2004 4.678 4.715 4.651 4.711 630,752 +0.03(+0.70%)
Mar 02, 2004 4.688 4.709 4.662 4.678 644,369 -0.02(-0.44%)
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.