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 (%)
Oct 29, 2021 8.111 8.120 7.846 7.974 617,921 -0.13(-1.57%)
Oct 28, 2021 8.120 8.177 7.964 8.101 1,285,959 -0.03(-0.36%)
Oct 27, 2021 8.228 8.297 8.081 8.130 446,966 -0.13(-1.54%)
Oct 26, 2021 8.405 8.248 8.258 364,462 -0.11(-1.29%)
Oct 25, 2021 8.375 8.385 8.228 8.365 254,175 +0.07(+0.83%)
Oct 22, 2021 8.277 8.341 8.179 8.297 705,990 +0.05(+0.59%)
Oct 21, 2021 8.512 8.512 8.182 8.248 1,091,359 -0.25(-3.00%)
Oct 20, 2021 8.454 8.512 8.336 8.502 489,337 +0.08(+0.93%)
Oct 19, 2021 8.424 8.434 8.326 8.424 628,611 +0.03(+0.35%)
Oct 18, 2021 8.375 8.498 8.346 8.395 673,364 +0.05(+0.59%)
Oct 15, 2021 8.395 8.434 8.316 8.346 322,121 -0.02(-0.23%)
Oct 14, 2021 8.512 8.571 8.356 8.365 366,727 -0.01(-0.12%)
Oct 13, 2021 8.297 8.375 8.189 8.375 260,629 +0.07(+0.83%)
Oct 12, 2021 8.326 8.434 8.253 8.307 370,073 +0.00(+0.00%)
Oct 11, 2021 8.375 8.463 8.253 8.307 596,242 +0.00(+0.00%)
Oct 08, 2021 8.130 8.321 8.130 8.307 313,540 +0.24(+2.91%)
Oct 07, 2021 7.934 8.081 7.934 8.071 481,597 +0.17(+2.11%)
Oct 06, 2021 8.150 8.150 7.866 7.905 717,638 -0.36(-4.38%)
Oct 05, 2021 8.512 8.549 7.974 8.267 1,385,429 -0.17(-1.97%)
Oct 04, 2021 8.150 8.444 8.150 8.434 552,134 +0.31(+3.86%)
Oct 01, 2021 7.954 8.219 7.954 8.120 471,024 +0.17(+2.09%)
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%)
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.