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, 2016 9.256 9.351 9.053 9.089 117,777 -0.04(-0.46%)
Sep 29, 2016 9.191 9.208 8.881 9.131 236,486 +0.05(+0.52%)
Sep 28, 2016 9.179 9.334 9.006 9.083 384,511 +0.00(+0.00%)
Sep 27, 2016 9.071 9.214 8.898 9.083 98,829 -0.02(-0.26%)
Sep 26, 2016 9.345 9.411 9.071 9.107 144,575 -0.21(-2.24%)
Sep 23, 2016 9.292 9.405 9.012 9.316 444,322 -0.01(-0.13%)
Sep 22, 2016 9.191 9.345 9.021 9.328 279,312 +0.30(+3.30%)
Sep 21, 2016 8.922 9.039 8.875 9.030 96,101 +0.20(+2.30%)
Sep 20, 2016 8.791 8.940 8.642 8.827 249,527 +0.01(+0.07%)
Sep 19, 2016 8.887 9.057 8.723 8.821 298,013 +0.23(+2.64%)
Sep 16, 2016 8.434 8.690 8.253 8.595 134,317 -0.01(-0.14%)
Sep 15, 2016 8.690 8.827 8.553 8.606 190,269 -0.02(-0.28%)
Sep 14, 2016 8.595 8.684 8.523 8.630 438,897 +0.05(+0.56%)
Sep 13, 2016 8.416 8.755 8.386 8.583 379,848 -0.48(-5.33%)
Sep 12, 2016 9.059 9.238 8.797 9.065 256,705 -0.20(-2.12%)
Sep 09, 2016 9.393 9.441 8.958 9.262 334,888 -0.26(-2.75%)
Sep 08, 2016 9.608 9.769 9.387 9.524 1,175,022 -0.03(-0.31%)
Sep 07, 2016 9.107 9.638 8.958 9.554 735,684 +0.52(+5.81%)
Sep 06, 2016 8.523 9.214 8.499 9.030 388,338 +0.54(+6.32%)
Sep 02, 2016 8.487 8.493 8.493 8.493 937,730 +0.01(+0.07%)
Sep 01, 2016 8.380 8.529 8.332 8.487 114,769 +0.08(+0.92%)
Aug 31, 2016 8.565 8.565 8.344 8.410 242,997 -0.15(-1.74%)
Aug 30, 2016 8.541 8.636 8.291 8.559 246,304 +0.08(+0.91%)
Aug 29, 2016 8.195 8.511 8.118 8.481 418,253 +0.23(+2.74%)
Aug 26, 2016 8.171 8.404 8.066 8.255 98,101 +0.04(+0.51%)
Aug 25, 2016 8.255 8.314 8.094 8.213 131,267 -0.01(-0.14%)
Aug 24, 2016 8.195 8.344 8.155 8.225 115,794 -0.08(-0.93%)
Aug 23, 2016 8.279 8.538 8.219 8.302 240,766 -0.01(-0.07%)
Aug 22, 2016 8.451 8.684 8.112 8.308 486,057 -0.22(-2.59%)
Aug 19, 2016 7.981 8.896 7.897 8.529 509,201 +0.51(+6.39%)
Aug 18, 2016 7.754 8.091 7.754 8.016 478,239 +0.34(+4.43%)
Aug 17, 2016 7.605 7.867 7.599 7.677 544,667 +0.10(+1.26%)
Aug 16, 2016 7.706 7.805 7.569 7.581 320,435 -0.13(-1.62%)
Aug 15, 2016 7.760 7.879 7.599 7.706 600,486 -0.05(-0.69%)
Aug 12, 2016 7.760 8.106 7.704 7.760 648,616 +0.05(+0.68%)
Aug 11, 2016 7.545 7.818 7.492 7.708 356,074 +0.22(+2.95%)
Aug 10, 2016 7.620 7.632 7.382 7.487 351,813 -0.08(-1.00%)
Aug 09, 2016 7.783 7.882 7.504 7.562 296,868 -0.13(-1.74%)
Aug 08, 2016 7.737 8.086 7.696 7.696 254,515 +0.10(+1.38%)
Aug 05, 2016 7.492 7.737 7.434 7.591 343,649 +0.14(+1.87%)
Aug 04, 2016 7.551 7.695 7.452 7.452 284,576 -0.13(-1.69%)
Aug 03, 2016 7.318 7.632 7.050 7.580 781,943 +0.22(+2.92%)
Aug 02, 2016 7.318 7.446 7.149 7.364 1,098,323 +0.16(+2.18%)
Aug 01, 2016 7.359 7.452 7.196 7.207 330,814 -0.20(-2.67%)
Jul 29, 2016 7.190 7.440 7.155 7.405 248,373 +0.13(+1.84%)
Jul 28, 2016 7.213 7.271 7.004 7.271 253,375 +0.03(+0.48%)
Jul 27, 2016 7.440 7.580 6.951 7.236 478,677 -0.20(-2.66%)
Jul 26, 2016 7.737 7.929 7.330 7.434 792,655 -0.29(-3.76%)
Jul 25, 2016 7.940 8.033 7.667 7.725 139,366 -0.30(-3.77%)
Jul 22, 2016 8.249 8.324 7.943 8.028 434,825 -0.29(-3.50%)
Jul 21, 2016 8.278 8.429 8.208 8.318 273,810 -0.01(-0.07%)
Jul 20, 2016 8.493 8.512 8.214 8.324 598,152 -0.18(-2.12%)
Jul 19, 2016 8.505 8.525 8.371 8.505 304,354 +0.01(+0.14%)
Jul 18, 2016 8.499 8.551 8.331 8.493 216,592 -0.03(-0.34%)
Jul 15, 2016 8.598 8.667 8.435 8.522 111,382 -0.05(-0.54%)
Jul 14, 2016 8.621 8.638 8.423 8.569 318,557 -0.05(-0.54%)
Jul 13, 2016 8.557 8.662 8.417 8.615 306,969 -0.06(-0.67%)
Jul 12, 2016 8.493 8.840 8.382 8.673 820,521 +0.35(+4.19%)
Jul 11, 2016 8.132 8.348 8.132 8.324 493,535 +0.28(+3.47%)
Jul 08, 2016 7.981 8.121 7.795 8.045 235,542 +0.25(+3.21%)
Jul 07, 2016 7.993 8.263 7.766 7.795 195,494 -0.12(-1.47%)
Jul 06, 2016 8.051 8.051 7.812 7.911 279,560 -0.16(-1.95%)
Jul 05, 2016 7.946 8.182 7.876 8.068 885,751 -0.06(-0.79%)
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.