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 (%)
Sep 30, 2021 7.925 8.027 7.847 7.954 449,686 +0.03(+0.37%)
Sep 29, 2021 7.876 7.954 7.807 7.925 447,885 +0.06(+0.75%)
Sep 28, 2021 8.042 8.179 7.876 7.866 471,193 -0.15(-1.83%)
Sep 27, 2021 7.719 8.091 7.714 8.013 745,102 +0.29(+3.81%)
Sep 24, 2021 7.836 7.836 7.709 7.719 376,064 -0.12(-1.50%)
Sep 23, 2021 7.670 7.876 7.660 7.836 487,579 +0.19(+2.43%)
Sep 22, 2021 7.415 7.680 7.366 7.650 968,401 +0.34(+4.69%)
Sep 21, 2021 7.288 7.376 7.121 7.307 570,346 +0.13(+1.77%)
Sep 20, 2021 7.396 7.425 7.082 7.180 1,230,016 -0.36(-4.81%)
Sep 17, 2021 7.650 7.787 7.528 7.543 1,452,158 -0.14(-1.79%)
Sep 16, 2021 7.738 7.768 7.640 7.680 585,004 -0.06(-0.76%)
Sep 15, 2021 7.836 7.934 7.729 7.738 608,912 -0.01(-0.13%)
Sep 14, 2021 7.817 7.983 7.758 7.748 508,234 -0.05(-0.63%)
Sep 13, 2021 7.797 7.876 7.699 7.797 566,763 +0.13(+1.66%)
Sep 10, 2021 7.836 7.836 7.650 7.670 298,491 -0.08(-1.01%)
Sep 09, 2021 7.807 7.876 7.689 7.748 268,368 -0.10(-1.25%)
Sep 08, 2021 7.925 8.013 7.836 7.846 317,579 -0.07(-0.87%)
Sep 07, 2021 7.983 8.071 7.905 7.915 350,103 -0.08(-0.98%)
Sep 03, 2021 8.003 8.027 7.925 7.993 295,070 +0.02(+0.25%)
Sep 02, 2021 7.758 8.003 7.758 7.974 645,266 +0.24(+3.04%)
Sep 01, 2021 7.621 7.758 7.572 7.738 363,725 +0.16(+2.07%)
Aug 31, 2021 7.621 7.778 7.582 7.582 1,005,239 -0.05(-0.64%)
Aug 30, 2021 7.895 7.915 7.631 7.631 455,358 -0.23(-2.87%)
Aug 27, 2021 7.650 7.876 7.650 7.856 367,397 +0.25(+3.35%)
Aug 26, 2021 7.797 7.836 7.601 7.601 501,793 -0.24(-3.12%)
Aug 25, 2021 7.758 7.934 7.709 7.846 434,098 +0.14(+1.78%)
Aug 24, 2021 7.699 7.807 7.621 7.709 1,089,624 +0.04(+0.51%)
Aug 23, 2021 7.552 7.748 7.552 7.670 621,779 +0.24(+3.30%)
Aug 20, 2021 7.239 7.562 7.200 7.425 817,863 +0.17(+2.29%)
Aug 19, 2021 7.484 7.513 7.185 7.258 1,380,792 -0.26(-3.52%)
Aug 18, 2021 7.748 7.748 7.523 7.523 991,994 -0.21(-2.66%)
Aug 17, 2021 7.817 7.925 7.689 7.729 715,806 -0.12(-1.50%)
Aug 16, 2021 7.748 7.934 7.738 7.846 1,327,460 +0.00(+0.00%)
Aug 13, 2021 8.013 8.101 7.836 7.846 523,142 -0.19(-2.32%)
Aug 12, 2021 7.885 8.032 7.807 8.032 663,825 +0.14(+1.74%)
Aug 11, 2021 7.846 7.964 7.807 7.895 861,771 +0.04(+0.56%)
Aug 10, 2021 7.726 7.947 7.726 7.851 1,649,850 +0.17(+2.25%)
Aug 09, 2021 7.736 7.793 7.587 7.678 1,540,812 -0.13(-1.72%)
Aug 06, 2021 7.784 7.889 7.726 7.812 1,851,223 +0.12(+1.50%)
Aug 05, 2021 7.707 7.889 7.649 7.697 1,352,138 +0.06(+0.75%)
Aug 04, 2021 7.870 7.937 7.620 7.640 1,823,602 -0.28(-3.52%)
Aug 03, 2021 7.908 7.971 7.745 7.918 1,221,278 +0.01(+0.12%)
Aug 02, 2021 8.062 8.216 7.889 7.908 1,040,497 -0.12(-1.44%)
Jul 30, 2021 8.158 8.196 7.999 8.024 760,390 -0.14(-1.76%)
Jul 29, 2021 8.196 8.244 8.110 8.168 669,578 +0.05(+0.59%)
Jul 28, 2021 8.062 8.206 8.043 8.120 681,276 +0.07(+0.83%)
Jul 27, 2021 8.148 8.196 8.024 8.052 754,861 -0.19(-2.33%)
Jul 26, 2021 8.177 8.340 8.139 8.244 393,083 +0.05(+0.59%)
Jul 23, 2021 8.206 8.206 8.004 8.196 587,116 +0.04(+0.47%)
Jul 22, 2021 8.120 8.264 8.053 8.158 641,419 +0.04(+0.47%)
Jul 21, 2021 8.177 8.320 8.120 8.120 1,406,666 +0.07(+0.83%)
Jul 20, 2021 7.678 8.110 7.640 8.052 1,009,588 +0.41(+5.40%)
Jul 19, 2021 7.764 7.779 7.275 7.640 1,692,169 -0.36(-4.44%)
Jul 16, 2021 8.196 8.254 7.908 7.995 701,593 -0.12(-1.42%)
Jul 15, 2021 8.244 8.244 7.908 8.110 1,497,847 -0.15(-1.86%)
Jul 14, 2021 8.455 8.542 8.254 8.264 994,966 -0.16(-1.94%)
Jul 13, 2021 8.590 8.619 8.417 8.427 612,288 -0.18(-2.12%)
Jul 12, 2021 8.657 8.724 8.561 8.609 2,085,668 -0.16(-1.86%)
Jul 09, 2021 8.638 8.844 8.532 8.772 1,998,778 +0.27(+3.16%)
Jul 08, 2021 8.388 8.590 8.312 8.503 1,023,202 -0.10(-1.12%)
Jul 07, 2021 8.791 8.820 8.580 8.599 752,249 -0.19(-2.18%)
Jul 06, 2021 8.811 8.811 8.551 8.791 653,321 -0.03(-0.33%)
Jul 02, 2021 8.820 8.830 8.695 8.820 495,219 +0.02(+0.22%)
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.