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 )

29.32 -0.07 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 4.988 5.014 4.950 4.986 926,363 +0.02(+0.47%)
Mar 30, 2004 4.929 4.986 4.914 4.963 1,317,526 +0.08(+1.57%)
Mar 29, 2004 4.882 4.886 4.848 4.886 480,127 +0.00(+0.09%)
Mar 26, 2004 4.886 4.916 4.861 4.882 532,376 -0.01(-0.22%)
Mar 25, 2004 4.890 4.946 4.890 4.893 533,788 +0.00(+0.04%)
Mar 24, 2004 4.961 4.961 4.890 4.890 403,401 -0.04(-0.78%)
Mar 23, 2004 4.929 4.969 4.910 4.929 727,251 +0.02(+0.35%)
Mar 22, 2004 4.929 4.950 4.893 4.912 763,496 -0.02(-0.39%)
Mar 19, 2004 4.880 4.961 4.880 4.931 691,948 +0.03(+0.61%)
Mar 18, 2004 4.886 4.918 4.844 4.901 604,866 +0.01(+0.30%)
Mar 17, 2004 4.825 4.895 4.825 4.886 773,852 +0.05(+0.97%)
Mar 16, 2004 4.865 4.865 4.803 4.839 672,178 +0.04(+0.84%)
Mar 15, 2004 4.801 4.803 4.759 4.799 529,552 +0.04(+0.89%)
Mar 12, 2004 4.776 4.784 4.757 4.757 1,149,952 -0.00(-0.04%)
Mar 11, 2004 4.810 4.810 4.727 4.759 749,845 -0.02(-0.44%)
Mar 10, 2004 4.854 4.876 4.780 4.780 1,121,709 -0.08(-1.66%)
Mar 09, 2004 4.854 4.903 4.844 4.861 942,838 -0.03(-0.52%)
Mar 08, 2004 4.886 4.886 4.844 4.886 1,262,452 +0.04(+0.92%)
Mar 05, 2004 4.812 4.865 4.812 4.842 1,276,103 +0.01(+0.13%)
Mar 04, 2004 4.884 4.884 4.799 4.835 875,055 -0.03(-0.65%)
Mar 03, 2004 4.833 4.871 4.805 4.867 610,514 +0.03(+0.70%)
Mar 02, 2004 4.844 4.865 4.816 4.833 623,694 -0.02(-0.44%)
Mar 01, 2004 4.844 4.897 4.829 4.854 834,103 +0.03(+0.57%)
Feb 27, 2004 4.750 4.856 4.727 4.827 1,060,045 +0.07(+1.52%)
Feb 26, 2004 4.774 4.780 4.744 4.754 1,122,180 +0.01(+0.13%)
Feb 25, 2004 4.621 4.748 4.621 4.748 791,739 +0.10(+2.19%)
Feb 24, 2004 4.704 4.716 4.631 4.646 952,252 -0.05(-1.13%)
Feb 23, 2004 4.667 4.718 4.667 4.699 630,755 +0.01(+0.23%)
Feb 20, 2004 4.674 4.716 4.661 4.689 1,048,278 +0.00(+0.09%)
Feb 19, 2004 4.754 4.754 4.661 4.684 1,095,349 -0.07(-1.47%)
Feb 18, 2004 4.744 4.763 4.684 4.754 636,874 +0.01(+0.27%)
Feb 17, 2004 4.771 4.816 4.695 4.742 1,310,465 -0.03(-0.67%)
Feb 13, 2004 4.776 4.801 4.754 4.774 647,230 -0.00(-0.09%)
Feb 12, 2004 4.803 4.825 4.769 4.778 956,489 -0.04(-0.93%)
Feb 11, 2004 4.865 4.865 4.761 4.822 1,017,211 -0.01(-0.22%)
Feb 10, 2004 4.780 4.852 4.769 4.833 931,541 +0.05(+1.07%)
Feb 09, 2004 4.788 4.810 4.757 4.782 832,691 -0.01(-0.18%)
Feb 06, 2004 4.780 4.839 4.759 4.791 818,099 +0.03(+0.58%)
Feb 05, 2004 4.822 4.827 4.761 4.763 938,131 -0.06(-1.32%)
Feb 04, 2004 4.844 4.888 4.795 4.827 1,541,114 +0.01(+0.31%)
Feb 03, 2004 4.833 4.869 4.704 4.812 1,659,263 -0.13(-2.54%)
Feb 02, 2004 4.886 4.954 4.886 4.937 657,586 +0.01(+0.22%)
Jan 30, 2004 4.920 4.967 4.886 4.927 1,283,634 -0.01(-0.13%)
Jan 29, 2004 5.003 5.046 4.907 4.933 729,134 -0.08(-1.61%)
Jan 28, 2004 5.077 5.139 5.014 5.014 617,575 -0.14(-2.68%)
Jan 27, 2004 5.116 5.152 5.109 5.152 773,852 +0.03(+0.66%)
Jan 26, 2004 5.046 5.118 5.029 5.118 728,193 +0.06(+1.22%)
Jan 23, 2004 5.039 5.056 5.024 5.056 643,464 -0.00(-0.04%)
Jan 22, 2004 5.012 5.063 5.012 5.058 1,485,570 +0.07(+1.32%)
Jan 21, 2004 5.026 5.037 4.992 4.992 778,088 -0.04(-0.89%)
Jan 20, 2004 5.035 5.054 5.020 5.037 783,737 +0.00(+0.08%)
Jan 16, 2004 5.035 5.037 4.995 5.033 644,406 -0.01(-0.13%)
Jan 15, 2004 5.012 5.046 5.012 5.039 443,411 +0.03(+0.59%)
Jan 14, 2004 5.056 5.056 5.003 5.009 795,505 -0.03(-0.55%)
Jan 13, 2004 5.043 5.063 5.016 5.037 500,368 +0.00(+0.04%)
Jan 12, 2004 5.077 5.077 5.016 5.035 967,786 -0.06(-1.21%)
Jan 09, 2004 5.099 5.099 5.073 5.097 611,927 -0.02(-0.42%)
Jan 08, 2004 5.162 5.162 5.088 5.118 677,356 -0.03(-0.66%)
Jan 07, 2004 5.099 5.152 5.090 5.152 736,195 +0.06(+1.13%)
Jan 06, 2004 5.162 5.162 5.077 5.094 1,022,388 -0.07(-1.28%)
Jan 05, 2004 5.152 5.169 5.120 5.160 874,584 -0.00(-0.08%)
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.