Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enable Midstream Partners LP (NY: ENBL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 9.293 9.293 8.936 9.210 386,972 +0.23(+2.54%)
Jan 29, 2015 9.511 9.511 8.972 8.982 330,099 -0.34(-3.67%)
Jan 28, 2015 9.609 9.609 9.324 9.324 193,145 -0.15(-1.59%)
Jan 27, 2015 9.532 9.754 9.324 9.475 496,012 -0.10(-1.08%)
Jan 26, 2015 9.557 9.842 9.485 9.578 484,725 +0.07(+0.76%)
Jan 23, 2015 9.324 9.630 9.273 9.506 301,428 +0.10(+1.10%)
Jan 22, 2015 9.723 9.728 9.355 9.402 658,448 -0.27(-2.84%)
Jan 21, 2015 9.521 9.739 9.407 9.677 534,788 +0.20(+2.08%)
Jan 20, 2015 9.713 9.713 9.418 9.480 272,578 -0.21(-2.19%)
Jan 16, 2015 9.293 9.718 9.293 9.692 363,399 +0.25(+2.69%)
Jan 15, 2015 9.475 9.687 9.350 9.438 521,181 +0.15(+1.62%)
Jan 14, 2015 9.319 9.433 9.112 9.288 473,785 -0.30(-3.13%)
Jan 13, 2015 9.765 9.765 9.389 9.589 266,214 -0.11(-1.17%)
Jan 12, 2015 9.811 9.811 9.454 9.703 323,067 -0.19(-1.94%)
Jan 09, 2015 9.930 10.34 9.785 9.894 641,960 +0.02(+0.16%)
Jan 08, 2015 9.552 10.14 9.459 9.879 363,405 +0.38(+4.04%)
Jan 07, 2015 9.816 9.848 9.355 9.495 469,561 -0.25(-2.55%)
Jan 06, 2015 9.951 10.05 9.516 9.744 682,908 -0.19(-1.93%)
Jan 05, 2015 10.35 10.35 9.842 9.936 493,892 -0.30(-2.89%)
Jan 02, 2015 10.08 10.25 9.925 10.23 225,022 +0.19(+1.86%)
Dec 31, 2014 9.811 10.04 10.04 10.04 819,660 +0.12(+1.20%)
Dec 30, 2014 10.01 10.10 9.796 9.925 605,705 +0.04(+0.37%)
Dec 29, 2014 10.28 10.29 9.816 9.889 1,164,170 -0.34(-3.34%)
Dec 26, 2014 10.11 10.51 9.925 10.23 1,136,065 +0.34(+3.40%)
Dec 24, 2014 9.873 9.894 9.894 9.894 620,247 +0.03(+0.32%)
Dec 23, 2014 9.506 9.884 9.381 9.863 1,277,213 +0.39(+4.10%)
Dec 22, 2014 10.03 10.03 9.355 9.475 553,450 -0.60(-5.96%)
Dec 19, 2014 10.56 10.71 9.899 10.08 5,339,237 -0.48(-4.56%)
Dec 18, 2014 10.54 10.90 10.26 10.56 850,877 +0.25(+2.41%)
Dec 17, 2014 9.791 10.80 9.687 10.31 733,934 +0.51(+5.24%)
Dec 16, 2014 8.837 9.811 8.837 9.796 988,849 +0.73(+8.00%)
Dec 15, 2014 9.008 9.516 8.863 9.071 1,179,309 +0.06(+0.63%)
Dec 12, 2014 9.653 9.858 8.962 9.014 2,724,282 -0.39(-4.18%)
Dec 11, 2014 9.324 10.45 9.324 9.407 1,603,397 +0.26(+2.89%)
Dec 10, 2014 9.972 10.03 8.962 9.143 1,985,885 -1.09(-10.63%)
Dec 09, 2014 10.47 10.47 9.899 10.23 724,270 -0.13(-1.25%)
Dec 08, 2014 10.88 10.88 10.24 10.36 732,486 -0.56(-5.12%)
Dec 05, 2014 10.90 10.96 10.77 10.92 566,179 +0.06(+0.57%)
Dec 04, 2014 11.20 11.29 10.84 10.86 214,156 -0.27(-2.42%)
Dec 03, 2014 10.99 11.21 10.70 11.13 391,543 +0.15(+1.32%)
Dec 02, 2014 10.13 11.03 10.13 10.98 611,284 +0.73(+7.12%)
Dec 01, 2014 10.39 10.45 9.832 10.25 1,172,757 -0.17(-1.64%)
Nov 28, 2014 10.88 11.14 10.40 10.42 418,907 -1.14(-9.86%)
Nov 26, 2014 11.13 11.56 11.56 11.56 260,994 +0.31(+2.71%)
Nov 25, 2014 11.60 11.97 11.24 11.26 488,761 -0.24(-2.07%)
Nov 24, 2014 11.84 12.06 11.47 11.49 524,362 -0.37(-3.10%)
Nov 21, 2014 12.18 12.24 11.73 11.86 889,932 -0.16(-1.29%)
Nov 20, 2014 12.15 12.15 11.95 12.02 376,524 -0.21(-1.70%)
Nov 19, 2014 12.48 12.49 11.97 12.23 301,732 -0.12(-1.01%)
Nov 18, 2014 12.38 12.46 12.16 12.35 445,651 -0.08(-0.67%)
Nov 17, 2014 12.13 12.46 11.87 12.43 480,895 +0.31(+2.56%)
Nov 14, 2014 11.93 12.17 11.68 12.12 201,778 +0.24(+2.05%)
Nov 13, 2014 12.11 12.11 11.81 11.88 324,331 -0.16(-1.33%)
Nov 12, 2014 12.23 12.36 11.99 12.04 416,689 -0.17(-1.40%)
Nov 11, 2014 12.28 12.34 12.05 12.21 207,749 +0.01(+0.04%)
Nov 10, 2014 12.39 12.52 12.20 12.20 135,261 -0.07(-0.59%)
Nov 07, 2014 12.18 12.50 12.17 12.28 136,010 +0.12(+0.98%)
Nov 06, 2014 12.16 12.19 12.04 12.16 153,718 +0.06(+0.51%)
Nov 05, 2014 12.32 12.51 12.02 12.10 358,027 -0.01(-0.04%)
Nov 04, 2014 12.35 12.58 11.91 12.10 566,585 -0.25(-2.01%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.