Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Mar 31, 2020 1.735 2.197 1.710 2.123 3,954,106 +0.46(+27.86%)
Mar 30, 2020 1.685 1.743 1.512 1.660 2,616,083 -0.02(-1.47%)
Mar 27, 2020 1.751 1.760 1.586 1.685 3,042,595 -0.05(-2.86%)
Mar 26, 2020 1.685 2.049 1.578 1.735 4,033,643 +0.12(+7.14%)
Mar 25, 2020 1.594 1.768 1.487 1.619 4,751,200 +0.12(+7.69%)
Mar 24, 2020 1.735 1.760 1.462 1.503 4,473,699 +0.01(+0.55%)
Mar 23, 2020 1.817 1.850 1.446 1.495 5,658,581 -0.24(-13.81%)
Mar 20, 2020 1.859 2.155 1.681 1.735 7,290,777 -0.02(-1.41%)
Mar 19, 2020 1.817 2.313 1.652 1.760 3,831,524 +0.10(+5.97%)
Mar 18, 2020 2.065 2.082 1.330 1.660 5,955,936 -0.42(-20.24%)
Mar 17, 2020 2.520 2.553 2.065 2.082 3,291,811 -0.26(-11.27%)
Mar 16, 2020 3.123 3.156 2.073 2.346 5,179,897 -0.97(-29.18%)
Mar 13, 2020 3.527 3.676 2.809 3.313 6,110,612 +0.21(+6.65%)
Mar 12, 2020 3.651 3.717 2.900 3.106 4,969,218 -1.12(-26.56%)
Mar 11, 2020 3.189 4.411 3.147 4.229 5,757,982 +0.32(+8.25%)
Mar 10, 2020 2.842 3.965 1.916 3.907 24,820,622 +2.37(+154.30%)
Mar 09, 2020 3.048 3.329 1.536 1.536 8,925,252 -2.59(-62.80%)
Mar 06, 2020 4.899 4.915 4.122 4.130 3,421,618 -0.85(-17.08%)
Mar 05, 2020 5.113 5.113 4.866 4.981 3,034,936 -0.20(-3.83%)
Mar 04, 2020 5.279 5.279 5.039 5.179 1,843,611 -0.02(-0.32%)
Mar 03, 2020 5.378 5.832 5.089 5.196 2,402,173 -0.16(-2.93%)
Mar 02, 2020 5.171 5.807 5.072 5.353 3,000,093 +0.23(+4.52%)
Feb 28, 2020 5.064 5.229 4.981 5.122 6,173,198 -0.04(-0.80%)
Feb 27, 2020 5.576 5.593 5.146 5.163 5,683,655 -0.50(-8.89%)
Feb 26, 2020 5.956 6.072 5.667 5.667 3,159,151 -0.26(-4.46%)
Feb 25, 2020 6.352 6.361 5.923 5.931 2,265,523 -0.37(-5.90%)
Feb 24, 2020 6.262 6.419 6.134 6.303 1,687,334 -0.20(-3.05%)
Feb 21, 2020 6.402 6.576 6.303 6.501 2,097,035 +0.05(+0.77%)
Feb 20, 2020 6.699 6.823 6.410 6.452 2,627,722 -0.24(-3.58%)
Feb 19, 2020 6.716 7.311 6.460 6.691 2,848,204 -0.33(-4.71%)
Feb 18, 2020 7.154 7.245 7.022 7.022 1,455,666 -0.19(-2.63%)
Feb 14, 2020 7.228 7.278 7.079 7.212 1,404,721 +0.00(+0.01%)
Feb 13, 2020 7.323 7.394 7.163 7.211 1,201,665 -0.11(-1.52%)
Feb 12, 2020 7.378 7.466 7.299 7.323 1,395,274 +0.04(+0.55%)
Feb 11, 2020 7.251 7.354 7.235 7.283 815,215 +0.10(+1.44%)
Feb 10, 2020 7.418 7.498 7.171 7.179 983,698 -0.24(-3.22%)
Feb 07, 2020 7.394 7.442 7.323 7.418 727,570 -0.04(-0.53%)
Feb 06, 2020 7.450 7.522 7.335 7.458 896,680 +0.01(+0.11%)
Feb 05, 2020 7.434 7.621 7.335 7.450 1,509,556 +0.10(+1.41%)
Feb 04, 2020 7.490 7.609 7.331 7.346 740,117 -0.04(-0.54%)
Feb 03, 2020 7.482 7.538 7.374 7.386 1,025,009 -0.10(-1.28%)
Jan 31, 2020 7.689 7.768 7.474 7.482 1,100,087 -0.28(-3.59%)
Jan 30, 2020 7.824 7.924 7.665 7.760 947,820 -0.14(-1.71%)
Jan 29, 2020 8.015 8.087 7.880 7.896 739,842 -0.08(-1.00%)
Jan 28, 2020 7.713 7.983 7.641 7.975 1,221,069 +0.31(+4.05%)
Jan 27, 2020 7.601 7.729 7.561 7.665 1,250,557 -0.10(-1.23%)
Jan 24, 2020 8.063 8.079 7.673 7.760 1,521,351 -0.30(-3.75%)
Jan 23, 2020 8.087 8.174 7.967 8.063 911,669 -0.06(-0.69%)
Jan 22, 2020 8.310 8.310 8.079 8.119 1,268,113 -0.18(-2.21%)
Jan 21, 2020 8.421 8.421 8.218 8.302 790,827 -0.17(-1.97%)
Jan 17, 2020 8.564 8.604 8.413 8.469 708,850 -0.08(-0.93%)
Jan 16, 2020 8.445 8.596 8.413 8.548 696,080 +0.14(+1.70%)
Jan 15, 2020 8.397 8.509 8.365 8.405 1,093,748 +0.02(+0.19%)
Jan 14, 2020 8.365 8.413 8.302 8.389 646,209 +0.05(+0.57%)
Jan 13, 2020 8.206 8.389 8.127 8.341 1,311,616 +0.09(+1.06%)
Jan 10, 2020 8.246 8.270 8.182 8.254 1,182,631 -0.02(-0.19%)
Jan 09, 2020 8.365 8.373 8.222 8.270 815,568 -0.04(-0.48%)
Jan 08, 2020 8.405 8.461 8.174 8.310 3,169,594 -0.09(-1.04%)
Jan 07, 2020 8.413 8.421 8.278 8.397 1,192,236 +0.10(+1.25%)
Jan 06, 2020 8.103 8.381 8.103 8.294 938,677 +0.23(+2.86%)
Jan 03, 2020 8.103 8.119 7.959 8.063 1,121,822 +0.03(+0.40%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.