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

Energy Transfer LP (NY: ET )

15.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 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 (%)
Feb 28, 2022 8.033 8.370 7.983 8.328 32,323,806 +0.29(+3.58%)
Feb 25, 2022 8.000 8.103 7.975 8.041 33,825,272 +0.07(+0.93%)
Feb 24, 2022 7.901 8.156 7.832 7.967 31,796,876 -0.07(-0.82%)
Feb 23, 2022 8.082 8.131 7.992 8.033 18,344,666 +0.02(+0.20%)
Feb 22, 2022 8.361 8.378 7.926 8.016 29,699,630 -0.24(-2.89%)
Feb 18, 2022 8.255 0 -0.14(-1.66%)
Feb 17, 2022 8.485 8.501 8.337 8.394 28,830,218 +0.07(+0.89%)
Feb 16, 2022 8.386 8.526 8.312 8.320 18,465,932 -0.03(-0.39%)
Feb 15, 2022 8.181 8.382 8.126 8.353 16,250,755 +0.06(+0.69%)
Feb 14, 2022 8.435 8.452 8.271 8.296 23,725,370 -0.16(-1.94%)
Feb 11, 2022 8.230 8.485 8.213 8.460 31,204,758 +0.25(+3.00%)
Feb 10, 2022 8.213 8.337 8.172 8.213 21,318,832 +0.02(+0.20%)
Feb 09, 2022 8.197 8.320 8.181 8.197 18,613,972 +0.01(+0.10%)
Feb 08, 2022 8.107 8.213 8.016 8.189 25,914,762 +0.03(+0.40%)
Feb 07, 2022 8.296 8.304 8.098 8.156 23,788,316 -0.11(-1.34%)
Feb 04, 2022 8.323 8.404 8.210 8.267 30,960,870 +0.00(+0.00%)
Feb 03, 2022 8.000 8.267 8.267 37,987,824 +0.23(+2.81%)
Feb 02, 2022 7.952 8.073 7.879 8.041 41,813,632 +0.13(+1.63%)
Feb 01, 2022 7.815 7.944 7.710 7.912 26,619,068 +0.19(+2.40%)
Jan 31, 2022 7.669 7.762 7.726 25,390,334 +0.06(+0.74%)
Jan 28, 2022 7.799 7.807 7.548 7.669 26,246,492 -0.08(-1.04%)
Jan 27, 2022 7.895 7.920 7.597 7.750 35,734,048 -0.07(-0.93%)
Jan 26, 2022 7.879 7.904 7.649 7.823 48,464,364 +0.32(+4.31%)
Jan 25, 2022 7.363 7.540 7.286 7.500 21,418,316 +0.09(+1.20%)
Jan 24, 2022 7.225 7.443 7.064 7.411 38,510,468 +0.01(+0.11%)
Jan 21, 2022 7.581 7.669 7.355 7.403 27,218,416 -0.29(-3.78%)
Jan 20, 2022 7.718 7.799 7.637 7.694 23,561,890 -0.05(-0.63%)
Jan 19, 2022 7.887 7.895 7.637 7.742 16,734,083 -0.09(-1.13%)
Jan 18, 2022 7.799 7.879 7.694 7.831 25,484,614 +0.09(+1.15%)
Jan 14, 2022 7.742 0 +0.12(+1.59%)
Jan 13, 2022 7.791 7.799 7.605 7.621 17,090,354 -0.15(-1.97%)
Jan 12, 2022 7.589 7.799 7.564 7.774 33,415,418 +0.24(+3.22%)
Jan 11, 2022 7.387 7.540 7.330 7.532 18,335,544 +0.17(+2.30%)
Jan 10, 2022 7.484 7.564 7.213 7.363 31,317,666 -0.10(-1.30%)
Jan 07, 2022 7.347 7.516 7.314 7.460 27,080,256 +0.13(+1.76%)
Jan 06, 2022 7.330 7.355 7.109 7.330 18,137,160 +0.22(+3.06%)
Jan 05, 2022 7.290 7.338 7.104 7.112 19,818,578 -0.09(-1.23%)
Jan 04, 2022 7.104 7.306 7.072 7.201 30,418,948 +0.17(+2.41%)
Jan 03, 2022 6.676 7.064 6.612 7.032 36,445,256 +0.39(+5.83%)
Dec 31, 2021 6.555 6.644 6.547 6.644 14,589,926 +0.06(+0.86%)
Dec 30, 2021 6.580 6.701 6.555 6.588 19,430,990 +0.01(+0.12%)
Dec 29, 2021 6.652 6.668 6.539 6.580 26,266,290 -0.10(-1.45%)
Dec 28, 2021 6.685 6.781 6.668 6.676 14,503,098 -0.02(-0.36%)
Dec 27, 2021 6.604 6.725 6.580 6.701 20,352,114 +0.06(+0.97%)
Dec 23, 2021 6.628 6.644 6.555 6.636 21,243,172 +0.01(+0.12%)
Dec 22, 2021 6.604 6.685 6.551 6.628 23,649,020 +0.02(+0.37%)
Dec 21, 2021 6.701 6.814 6.580 6.604 27,964,366 -0.06(-0.85%)
Dec 20, 2021 6.620 6.676 6.458 6.660 25,291,728 -0.08(-1.20%)
Dec 17, 2021 6.814 6.854 6.717 6.741 27,706,164 -0.11(-1.65%)
Dec 16, 2021 6.838 6.939 6.773 6.854 24,721,412 +0.10(+1.56%)
Dec 15, 2021 6.652 6.773 6.523 6.749 25,919,654 +0.09(+1.33%)
Dec 14, 2021 6.596 6.697 6.580 6.660 25,498,570 +0.02(+0.24%)
Dec 13, 2021 6.822 6.822 6.588 6.644 33,558,040 -0.20(-2.95%)
Dec 10, 2021 6.991 6.991 6.798 6.846 21,271,134 -0.07(-1.05%)
Dec 09, 2021 6.894 6.987 6.761 6.919 30,056,778 +0.04(+0.59%)
Dec 08, 2021 6.652 7.080 6.652 6.878 169,246,784 +0.13(+1.91%)
Dec 07, 2021 6.741 6.789 6.636 6.749 37,778,548 +0.15(+2.20%)
Dec 06, 2021 6.636 6.806 6.426 6.604 30,870,818 -0.04(-0.61%)
Dec 03, 2021 6.741 6.846 6.539 6.644 24,528,920 -0.07(-1.08%)
Dec 02, 2021 6.588 6.765 6.515 6.717 21,646,090 +0.13(+1.96%)
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.