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 (%)
Jun 30, 2016 7.888 8.057 7.754 7.859 729,197 -0.05(-0.66%)
Jun 29, 2016 7.865 8.138 7.743 7.911 605,362 +0.14(+1.80%)
Jun 28, 2016 7.335 7.807 7.324 7.772 800,291 +0.56(+7.83%)
Jun 27, 2016 7.760 7.850 7.143 7.207 620,027 -0.66(-8.36%)
Jun 24, 2016 8.080 8.080 7.539 7.865 698,694 -0.28(-3.43%)
Jun 23, 2016 7.998 8.365 7.929 8.144 670,630 +0.22(+2.71%)
Jun 22, 2016 8.138 8.167 7.859 7.929 394,966 -0.20(-2.50%)
Jun 21, 2016 8.132 8.208 8.028 8.132 461,122 -0.05(-0.57%)
Jun 20, 2016 8.435 8.458 8.093 8.179 734,177 -0.16(-1.95%)
Jun 17, 2016 8.167 8.377 8.016 8.342 5,362,604 +0.15(+1.85%)
Jun 16, 2016 7.958 8.301 7.841 8.190 609,214 +0.07(+0.86%)
Jun 15, 2016 7.998 8.202 7.841 8.121 523,355 +0.03(+0.43%)
Jun 14, 2016 8.260 8.324 7.766 8.086 529,432 -0.20(-2.46%)
Jun 13, 2016 8.173 8.499 8.094 8.289 535,564 +0.03(+0.42%)
Jun 10, 2016 8.214 8.592 8.086 8.254 863,401 -0.17(-2.00%)
Jun 09, 2016 8.598 8.679 8.150 8.423 637,682 -0.34(-3.92%)
Jun 08, 2016 9.278 9.371 8.010 8.766 2,462,324 -0.43(-4.68%)
Jun 07, 2016 9.505 9.598 9.185 9.197 612,701 -0.20(-2.17%)
Jun 06, 2016 9.325 9.592 9.139 9.400 591,783 +0.27(+3.00%)
Jun 03, 2016 8.825 9.162 8.825 9.127 415,133 +0.33(+3.70%)
Jun 02, 2016 8.545 9.040 8.528 8.801 1,239,985 +0.13(+1.48%)
Jun 01, 2016 8.377 9.104 8.241 8.673 673,226 +0.22(+2.54%)
May 31, 2016 8.615 8.743 8.371 8.458 768,117 -0.12(-1.36%)
May 27, 2016 8.848 8.574 8.574 8.574 521,222 -0.30(-3.34%)
May 26, 2016 8.923 9.133 8.807 8.871 654,868 +0.01(+0.13%)
May 25, 2016 8.592 9.011 8.528 8.859 900,207 +0.37(+4.31%)
May 24, 2016 8.609 8.859 8.318 8.493 1,112,402 -0.01(-0.07%)
May 23, 2016 8.243 8.883 8.173 8.499 1,001,446 +0.38(+4.73%)
May 20, 2016 7.760 8.144 7.690 8.115 260,131 +0.35(+4.57%)
May 19, 2016 7.394 8.144 7.330 7.760 570,300 +0.32(+4.30%)
May 18, 2016 7.545 7.731 7.417 7.440 164,322 -0.15(-1.99%)
May 17, 2016 7.492 7.824 7.481 7.591 220,228 +0.11(+1.48%)
May 16, 2016 7.417 7.631 7.417 7.481 228,144 +0.20(+2.72%)
May 13, 2016 7.574 7.574 7.184 7.283 238,574 -0.19(-2.57%)
May 12, 2016 7.580 7.696 7.411 7.475 294,905 +0.00(+0.00%)
May 11, 2016 6.981 7.475 6.951 7.475 1,199,126 +0.48(+6.82%)
May 10, 2016 7.021 7.126 6.934 6.998 989,502 -0.02(-0.33%)
May 09, 2016 7.091 7.225 6.905 7.021 670,090 -0.09(-1.31%)
May 06, 2016 7.143 7.417 7.056 7.114 281,384 -0.02(-0.33%)
May 05, 2016 6.841 7.202 6.823 7.138 1,017,408 +0.49(+7.44%)
May 04, 2016 6.440 6.922 6.312 6.643 685,759 +0.20(+3.14%)
May 03, 2016 6.610 6.644 6.248 6.441 590,434 -0.21(-3.15%)
May 02, 2016 6.769 7.125 6.356 6.650 421,691 -0.06(-0.93%)
Apr 29, 2016 6.650 6.786 6.254 6.712 1,124,619 +0.11(+1.71%)
Apr 28, 2016 6.480 6.712 6.322 6.599 524,075 +0.15(+2.37%)
Apr 27, 2016 6.203 6.616 6.152 6.446 506,148 +0.40(+6.54%)
Apr 26, 2016 6.141 6.220 5.864 6.051 686,913 +0.01(+0.09%)
Apr 25, 2016 6.260 6.282 5.937 6.045 585,673 -0.14(-2.29%)
Apr 22, 2016 6.022 6.322 5.932 6.186 412,367 +0.18(+3.01%)
Apr 21, 2016 5.875 6.067 5.796 6.005 334,621 +0.15(+2.51%)
Apr 20, 2016 5.655 5.966 5.598 5.858 356,189 +0.14(+2.47%)
Apr 19, 2016 5.604 5.762 5.553 5.717 472,730 +0.17(+3.06%)
Apr 18, 2016 5.214 5.536 5.089 5.547 430,704 +0.23(+4.25%)
Apr 15, 2016 5.338 5.508 5.270 5.321 223,948 -0.07(-1.26%)
Apr 14, 2016 5.400 5.451 5.208 5.389 171,972 -0.03(-0.52%)
Apr 13, 2016 5.395 5.581 5.293 5.417 297,210 -0.05(-0.93%)
Apr 12, 2016 5.101 5.609 5.101 5.468 501,343 +0.38(+7.44%)
Apr 11, 2016 4.908 5.202 4.897 5.089 448,461 +0.20(+4.05%)
Apr 08, 2016 4.840 4.931 4.806 4.891 251,860 +0.20(+4.22%)
Apr 07, 2016 4.716 4.812 4.643 4.693 201,712 -0.08(-1.78%)
Apr 06, 2016 4.411 4.790 4.411 4.778 342,972 +0.41(+9.46%)
Apr 05, 2016 4.337 4.518 4.326 4.365 207,129 -0.01(-0.13%)
Apr 04, 2016 4.569 4.609 4.351 4.371 670,732 -0.22(-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.