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, 2019 7.935 8.106 7.896 7.983 945,426 +0.05(+0.60%)
Dec 30, 2019 8.142 8.206 7.908 7.935 821,875 -0.20(-2.45%)
Dec 27, 2019 8.461 8.477 8.111 8.134 987,264 -0.29(-3.40%)
Dec 26, 2019 8.278 8.477 8.254 8.421 812,691 +0.17(+2.02%)
Dec 24, 2019 8.262 8.397 8.219 8.254 404,303 +0.00(+0.00%)
Dec 23, 2019 7.999 8.254 7.991 8.254 1,068,818 +0.28(+3.49%)
Dec 20, 2019 8.079 8.142 7.975 7.975 4,497,844 -0.08(-0.99%)
Dec 19, 2019 8.230 8.246 8.035 8.055 1,393,880 -0.14(-1.75%)
Dec 18, 2019 8.214 8.318 8.174 8.198 1,674,840 -0.02(-0.19%)
Dec 17, 2019 8.174 8.365 8.174 8.214 1,617,040 +0.19(+2.41%)
Dec 16, 2019 7.625 8.206 7.625 8.020 1,733,503 +0.39(+5.08%)
Dec 13, 2019 7.737 7.781 7.562 7.633 3,803,316 -0.11(-1.44%)
Dec 12, 2019 7.880 7.999 7.737 7.744 1,181,695 -0.16(-2.01%)
Dec 11, 2019 8.015 8.198 7.848 7.904 1,509,475 -0.12(-1.49%)
Dec 10, 2019 7.760 8.198 7.673 8.023 2,498,005 +0.27(+3.49%)
Dec 09, 2019 7.561 7.784 7.498 7.752 1,158,713 +0.17(+2.20%)
Dec 06, 2019 7.410 7.609 7.410 7.585 1,895,879 +0.18(+2.36%)
Dec 05, 2019 7.323 7.498 7.267 7.410 1,244,783 +0.11(+1.53%)
Dec 04, 2019 7.155 7.345 7.068 7.299 1,191,357 +0.18(+2.46%)
Dec 03, 2019 7.124 7.203 7.020 7.124 1,103,110 -0.05(-0.67%)
Dec 02, 2019 7.339 7.339 7.124 7.171 715,713 -0.14(-1.96%)
Nov 29, 2019 7.386 7.418 7.315 7.315 248,386 -0.08(-1.08%)
Nov 27, 2019 7.339 7.418 7.243 7.394 1,317,692 +0.09(+1.20%)
Nov 26, 2019 7.561 7.621 7.307 7.307 1,143,667 -0.23(-3.06%)
Nov 25, 2019 7.418 7.601 7.394 7.538 1,420,210 +0.12(+1.61%)
Nov 22, 2019 7.370 7.538 7.362 7.418 1,312,164 +0.05(+0.65%)
Nov 21, 2019 7.243 7.442 7.100 7.370 2,532,283 +0.17(+2.32%)
Nov 20, 2019 7.171 7.275 7.060 7.203 1,663,755 -0.02(-0.22%)
Nov 19, 2019 7.386 7.450 7.211 7.219 1,839,795 -0.18(-2.37%)
Nov 18, 2019 7.665 7.665 7.370 7.394 1,355,147 -0.24(-3.12%)
Nov 15, 2019 7.463 7.656 7.363 7.633 2,119,651 +0.21(+2.80%)
Nov 14, 2019 7.463 7.540 7.386 7.425 2,120,843 -0.03(-0.41%)
Nov 13, 2019 7.417 7.594 7.363 7.456 1,507,394 +0.03(+0.41%)
Nov 12, 2019 7.556 7.625 7.417 7.425 2,710,009 -0.12(-1.53%)
Nov 11, 2019 7.763 7.825 7.517 7.540 1,598,770 -0.25(-3.26%)
Nov 08, 2019 7.902 7.971 7.771 7.794 1,970,187 -0.17(-2.13%)
Nov 07, 2019 7.956 8.048 7.621 7.963 2,256,821 +0.08(+1.07%)
Nov 06, 2019 8.194 8.194 7.848 7.879 3,097,204 -0.15(-1.82%)
Nov 05, 2019 8.125 8.194 7.848 8.025 783,509 -0.09(-1.14%)
Nov 04, 2019 7.987 8.237 7.956 8.117 2,142,610 +0.19(+2.43%)
Nov 01, 2019 7.794 7.948 7.756 7.925 2,296,018 +0.16(+2.08%)
Oct 31, 2019 7.733 7.802 7.679 7.763 1,960,110 +0.02(+0.20%)
Oct 30, 2019 7.771 7.887 7.713 7.748 1,398,962 -0.02(-0.30%)
Oct 29, 2019 7.848 7.856 7.733 7.771 1,844,598 -0.10(-1.27%)
Oct 28, 2019 8.117 8.164 7.863 7.871 733,021 -0.25(-3.03%)
Oct 25, 2019 8.125 8.194 8.067 8.117 563,412 -0.05(-0.57%)
Oct 24, 2019 8.356 8.387 8.040 8.164 1,207,489 -0.21(-2.48%)
Oct 23, 2019 8.379 8.452 8.271 8.371 972,965 -0.01(-0.09%)
Oct 22, 2019 8.348 8.471 8.325 8.379 1,016,021 +0.04(+0.46%)
Oct 21, 2019 8.287 8.348 8.277 8.341 1,392,739 +0.05(+0.65%)
Oct 18, 2019 8.256 8.371 8.233 8.287 1,243,665 +0.03(+0.37%)
Oct 17, 2019 8.271 8.387 8.210 8.256 925,294 -0.02(-0.19%)
Oct 16, 2019 8.248 8.302 8.225 8.271 851,394 +0.03(+0.37%)
Oct 15, 2019 8.210 8.314 8.156 8.240 1,256,776 +0.06(+0.75%)
Oct 14, 2019 8.325 8.394 8.131 8.179 2,190,057 -0.21(-2.48%)
Oct 11, 2019 8.402 8.510 8.310 8.387 1,731,046 +0.00(+0.00%)
Oct 10, 2019 8.502 8.541 8.379 8.387 871,688 -0.11(-1.27%)
Oct 09, 2019 8.617 8.687 8.479 8.494 629,160 -0.07(-0.81%)
Oct 08, 2019 8.802 8.837 8.548 8.564 863,684 -0.28(-3.22%)
Oct 07, 2019 9.041 9.096 8.848 8.848 805,055 -0.12(-1.29%)
Oct 04, 2019 8.910 8.998 8.864 8.964 753,295 +0.08(+0.95%)
Oct 03, 2019 8.925 8.925 8.779 8.879 765,443 -0.06(-0.69%)
Oct 02, 2019 9.002 9.056 8.837 8.941 697,970 -0.13(-1.44%)
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.