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 (%)
Dec 31, 2015 4.647 4.988 4.988 4.988 942,999 +0.19(+3.95%)
Dec 30, 2015 4.771 4.902 4.652 4.799 595,035 -0.05(-1.12%)
Dec 29, 2015 4.902 4.986 4.679 4.853 462,169 -0.03(-0.56%)
Dec 28, 2015 5.265 5.265 4.592 4.880 1,111,149 -0.39(-7.41%)
Dec 24, 2015 5.189 5.270 5.270 5.270 521,941 +0.17(+3.29%)
Dec 23, 2015 4.874 5.520 4.799 5.102 1,409,261 +0.28(+5.73%)
Dec 22, 2015 3.801 4.953 3.757 4.826 2,048,839 +0.98(+25.35%)
Dec 21, 2015 3.606 3.947 3.544 3.850 1,084,646 +0.27(+7.58%)
Dec 18, 2015 3.546 3.660 3.530 3.579 1,224,769 -0.04(-1.05%)
Dec 17, 2015 3.736 3.806 3.573 3.617 766,854 -0.16(-4.30%)
Dec 16, 2015 3.823 3.920 3.638 3.779 1,053,684 -0.10(-2.52%)
Dec 15, 2015 3.931 4.007 3.562 3.877 885,012 -0.02(-0.56%)
Dec 14, 2015 4.067 4.191 3.654 3.898 890,453 -0.24(-5.77%)
Dec 11, 2015 4.560 4.647 4.067 4.137 877,032 -0.52(-11.18%)
Dec 10, 2015 4.733 4.910 4.527 4.658 462,130 -0.11(-2.39%)
Dec 09, 2015 4.592 4.793 4.538 4.771 480,487 +0.24(+5.39%)
Dec 08, 2015 4.755 4.924 4.517 4.527 558,531 -0.33(-6.70%)
Dec 07, 2015 4.739 4.869 4.647 4.853 839,179 +0.04(+0.79%)
Dec 04, 2015 4.907 4.929 4.641 4.815 865,792 -0.14(-2.84%)
Dec 03, 2015 4.972 5.108 4.902 4.956 735,893 -0.04(-0.76%)
Dec 02, 2015 5.037 5.097 4.636 4.994 782,403 -0.09(-1.71%)
Dec 01, 2015 5.075 5.178 5.043 5.080 308,831 -0.02(-0.32%)
Nov 30, 2015 5.135 5.189 5.015 5.097 372,201 -0.07(-1.26%)
Nov 27, 2015 5.227 5.227 5.102 5.162 90,908 -0.05(-0.94%)
Nov 25, 2015 5.178 5.211 5.211 5.211 235,334 +0.05(+0.95%)
Nov 24, 2015 5.010 5.221 4.885 5.162 623,362 +0.21(+4.27%)
Nov 23, 2015 5.232 5.433 4.907 4.950 937,151 -0.33(-6.17%)
Nov 20, 2015 5.802 5.829 5.238 5.276 920,561 -0.52(-8.90%)
Nov 19, 2015 5.699 5.910 5.666 5.791 393,226 +0.03(+0.47%)
Nov 18, 2015 5.737 5.921 5.726 5.764 352,786 +0.04(+0.76%)
Nov 17, 2015 5.726 5.845 5.650 5.720 392,574 -0.05(-0.94%)
Nov 16, 2015 5.753 5.964 5.720 5.774 465,564 +0.07(+1.14%)
Nov 13, 2015 5.802 5.932 5.601 5.709 612,947 +0.01(+0.19%)
Nov 12, 2015 5.791 5.981 5.666 5.699 344,116 -0.16(-2.69%)
Nov 11, 2015 5.991 6.051 5.802 5.856 184,474 -0.11(-1.82%)
Nov 10, 2015 5.997 6.051 5.888 5.964 275,987 -0.07(-1.08%)
Nov 09, 2015 6.197 6.197 5.956 6.029 232,955 -0.17(-2.71%)
Nov 06, 2015 5.948 6.257 5.834 6.197 347,012 +0.17(+2.79%)
Nov 05, 2015 6.295 6.309 5.807 6.029 556,334 -0.25(-4.06%)
Nov 04, 2015 6.479 6.588 6.208 6.284 549,743 -0.11(-1.78%)
Nov 03, 2015 6.382 6.425 6.082 6.398 653,712 +0.07(+1.11%)
Nov 02, 2015 6.447 6.615 6.284 6.328 359,429 -0.20(-2.99%)
Oct 30, 2015 6.593 6.658 6.452 6.523 186,401 -0.07(-1.09%)
Oct 29, 2015 6.489 6.610 6.425 6.594 204,591 +0.18(+2.80%)
Oct 28, 2015 6.378 6.557 6.341 6.415 184,518 +0.00(+0.00%)
Oct 27, 2015 6.668 6.668 6.367 6.415 199,615 -0.15(-2.25%)
Oct 26, 2015 6.605 6.779 6.557 6.563 169,463 +0.03(+0.49%)
Oct 23, 2015 6.758 6.859 6.431 6.531 263,704 -0.18(-2.75%)
Oct 22, 2015 6.864 6.932 6.689 6.716 197,691 -0.03(-0.47%)
Oct 21, 2015 6.742 7.017 6.726 6.748 186,559 +0.01(+0.16%)
Oct 20, 2015 6.790 6.895 6.711 6.737 222,954 -0.09(-1.32%)
Oct 19, 2015 7.096 7.265 6.822 6.827 256,990 -0.15(-2.20%)
Oct 16, 2015 7.065 7.202 6.901 6.980 377,542 +0.03(+0.38%)
Oct 15, 2015 6.711 7.170 6.711 6.954 206,693 +0.22(+3.30%)
Oct 14, 2015 6.869 6.985 6.684 6.732 173,680 -0.16(-2.30%)
Oct 13, 2015 6.969 6.996 6.816 6.890 301,112 -0.07(-0.99%)
Oct 12, 2015 7.255 7.255 6.932 6.959 207,617 -0.26(-3.66%)
Oct 09, 2015 7.276 7.287 7.075 7.223 320,100 -0.05(-0.73%)
Oct 08, 2015 7.260 7.334 6.922 7.276 157,173 -0.11(-1.43%)
Oct 07, 2015 7.329 7.434 7.091 7.382 372,864 +0.18(+2.57%)
Oct 06, 2015 7.176 7.313 7.096 7.197 520,359 +0.05(+0.67%)
Oct 05, 2015 6.922 7.239 6.869 7.149 366,386 +0.12(+1.65%)
Oct 02, 2015 6.674 7.059 6.674 7.033 235,969 +0.32(+4.80%)
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.