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 (%)
Dec 02, 2021 7.050 0 +0.10(+1.44%)
Dec 01, 2021 7.260 7.425 6.930 6.950 944,061 -0.19(-2.66%)
Nov 30, 2021 7.190 7.205 6.980 7.140 1,703,986 -0.16(-2.19%)
Nov 29, 2021 7.500 7.600 7.200 7.300 932,743 -0.18(-2.41%)
Nov 26, 2021 7.430 7.530 7.280 7.480 681,337 -0.21(-2.73%)
Nov 24, 2021 7.590 7.690 7.520 7.690 598,788 +0.05(+0.65%)
Nov 23, 2021 7.580 7.690 7.520 7.640 647,978 +0.13(+1.73%)
Nov 22, 2021 7.450 7.580 7.350 7.510 607,676 +0.11(+1.49%)
Nov 19, 2021 7.530 7.600 7.340 7.400 918,305 -0.20(-2.63%)
Nov 18, 2021 7.710 7.750 7.570 7.600 409,255 -0.08(-1.04%)
Nov 17, 2021 7.860 7.950 7.670 7.680 807,559 -0.19(-2.41%)
Nov 16, 2021 7.950 8.030 7.850 7.870 765,988 -0.05(-0.63%)
Nov 15, 2021 7.730 7.990 7.730 7.920 515,474 +0.12(+1.54%)
Nov 12, 2021 7.820 7.820 7.710 7.800 444,377 -0.06(-0.76%)
Nov 11, 2021 7.860 7.925 7.810 7.860 1,036,662 +0.05(+0.64%)
Nov 10, 2021 7.990 7.810 1,498,644 -0.24(-2.98%)
Nov 09, 2021 7.970 8.060 7.820 8.050 1,036,156 +0.04(+0.50%)
Nov 08, 2021 8.040 8.040 7.910 8.010 885,128 -0.02(-0.25%)
Nov 05, 2021 7.960 8.040 7.895 8.030 872,228 +0.12(+1.46%)
Nov 04, 2021 8.258 8.258 7.719 7.915 2,560,261 -0.23(-2.77%)
Nov 03, 2021 8.179 8.287 8.052 8.140 1,531,514 -0.11(-1.31%)
Nov 02, 2021 8.267 8.267 8.081 8.248 1,150,811 -0.05(-0.59%)
Nov 01, 2021 8.091 8.297 8.111 8.297 1,264,771 +0.32(+4.05%)
Oct 29, 2021 8.111 8.120 7.846 7.974 617,921 -0.13(-1.57%)
Oct 28, 2021 8.120 8.177 7.964 8.101 1,285,959 -0.03(-0.36%)
Oct 27, 2021 8.228 8.297 8.081 8.130 446,966 -0.13(-1.54%)
Oct 26, 2021 8.405 8.248 8.258 364,462 -0.11(-1.29%)
Oct 25, 2021 8.375 8.385 8.228 8.365 254,175 +0.07(+0.83%)
Oct 22, 2021 8.277 8.341 8.179 8.297 705,990 +0.05(+0.59%)
Oct 21, 2021 8.512 8.512 8.182 8.248 1,091,359 -0.25(-3.00%)
Oct 20, 2021 8.454 8.512 8.336 8.502 489,337 +0.08(+0.93%)
Oct 19, 2021 8.424 8.434 8.326 8.424 628,611 +0.03(+0.35%)
Oct 18, 2021 8.375 8.498 8.346 8.395 673,364 +0.05(+0.59%)
Oct 15, 2021 8.395 8.434 8.316 8.346 322,121 -0.02(-0.23%)
Oct 14, 2021 8.512 8.571 8.356 8.365 366,727 -0.01(-0.12%)
Oct 13, 2021 8.297 8.375 8.189 8.375 260,629 +0.07(+0.83%)
Oct 12, 2021 8.326 8.434 8.253 8.307 370,073 +0.00(+0.00%)
Oct 11, 2021 8.375 8.463 8.253 8.307 596,242 +0.00(+0.00%)
Oct 08, 2021 8.130 8.321 8.130 8.307 313,540 +0.24(+2.91%)
Oct 07, 2021 7.934 8.081 7.934 8.071 481,597 +0.17(+2.11%)
Oct 06, 2021 8.150 8.150 7.866 7.905 717,638 -0.36(-4.38%)
Oct 05, 2021 8.512 8.549 7.974 8.267 1,385,429 -0.17(-1.97%)
Oct 04, 2021 8.150 8.444 8.150 8.434 552,134 +0.31(+3.86%)
Oct 01, 2021 7.954 8.219 7.954 8.120 471,024 +0.17(+2.09%)
Sep 30, 2021 7.925 8.027 7.847 7.954 449,686 +0.03(+0.37%)
Sep 29, 2021 7.876 7.954 7.807 7.925 447,885 +0.06(+0.75%)
Sep 28, 2021 8.042 8.179 7.876 7.866 471,193 -0.15(-1.83%)
Sep 27, 2021 7.719 8.091 7.714 8.013 745,102 +0.29(+3.81%)
Sep 24, 2021 7.836 7.836 7.709 7.719 376,064 -0.12(-1.50%)
Sep 23, 2021 7.670 7.876 7.660 7.836 487,579 +0.19(+2.43%)
Sep 22, 2021 7.415 7.680 7.366 7.650 968,401 +0.34(+4.69%)
Sep 21, 2021 7.288 7.376 7.121 7.307 570,346 +0.13(+1.77%)
Sep 20, 2021 7.396 7.425 7.082 7.180 1,230,016 -0.36(-4.81%)
Sep 17, 2021 7.650 7.787 7.528 7.543 1,452,158 -0.14(-1.79%)
Sep 16, 2021 7.738 7.768 7.640 7.680 585,004 -0.06(-0.76%)
Sep 15, 2021 7.836 7.934 7.729 7.738 608,912 -0.01(-0.13%)
Sep 14, 2021 7.817 7.983 7.758 7.748 508,234 -0.05(-0.63%)
Sep 13, 2021 7.797 7.876 7.699 7.797 566,763 +0.13(+1.66%)
Sep 10, 2021 7.836 7.836 7.650 7.670 298,491 -0.08(-1.01%)
Sep 09, 2021 7.807 7.876 7.689 7.748 268,368 -0.10(-1.25%)
Sep 08, 2021 7.925 8.013 7.836 7.846 317,579 -0.07(-0.87%)
Sep 07, 2021 7.983 8.071 7.905 7.915 350,103 -0.08(-0.98%)
Sep 03, 2021 8.003 8.027 7.925 7.993 295,070 +0.02(+0.25%)
Sep 02, 2021 7.758 8.003 7.758 7.974 645,266 +0.24(+3.04%)
Sep 01, 2021 7.621 7.758 7.572 7.738 363,725 +0.16(+2.07%)
Aug 31, 2021 7.621 7.778 7.582 7.582 1,005,239 -0.05(-0.64%)
Aug 30, 2021 7.895 7.915 7.631 7.631 455,358 -0.23(-2.87%)
Aug 27, 2021 7.650 7.876 7.650 7.856 367,397 +0.25(+3.35%)
Aug 26, 2021 7.797 7.836 7.601 7.601 501,793 -0.24(-3.12%)
Aug 25, 2021 7.758 7.934 7.709 7.846 434,098 +0.14(+1.78%)
Aug 24, 2021 7.699 7.807 7.621 7.709 1,089,624 +0.04(+0.51%)
Aug 23, 2021 7.552 7.748 7.552 7.670 621,779 +0.24(+3.30%)
Aug 20, 2021 7.239 7.562 7.200 7.425 817,863 +0.17(+2.29%)
Aug 19, 2021 7.484 7.513 7.185 7.258 1,380,792 -0.26(-3.52%)
Aug 18, 2021 7.748 7.748 7.523 7.523 991,994 -0.21(-2.66%)
Aug 17, 2021 7.817 7.925 7.689 7.729 715,806 -0.12(-1.50%)
Aug 16, 2021 7.748 7.934 7.738 7.846 1,327,460 +0.00(+0.00%)
Aug 13, 2021 8.013 8.101 7.836 7.846 523,142 -0.19(-2.32%)
Aug 12, 2021 7.885 8.032 7.807 8.032 663,825 +0.14(+1.74%)
Aug 11, 2021 7.846 7.964 7.807 7.895 861,771 +0.04(+0.56%)
Aug 10, 2021 7.726 7.947 7.726 7.851 1,649,850 +0.17(+2.25%)
Aug 09, 2021 7.736 7.793 7.587 7.678 1,540,812 -0.13(-1.72%)
Aug 06, 2021 7.784 7.889 7.726 7.812 1,851,223 +0.12(+1.50%)
Aug 05, 2021 7.707 7.889 7.649 7.697 1,352,138 +0.06(+0.75%)
Aug 04, 2021 7.870 7.937 7.620 7.640 1,823,602 -0.28(-3.52%)
Aug 03, 2021 7.908 7.971 7.745 7.918 1,221,278 +0.01(+0.12%)
Aug 02, 2021 8.062 8.216 7.889 7.908 1,040,497 -0.12(-1.44%)
Jul 30, 2021 8.158 8.196 7.999 8.024 760,390 -0.14(-1.76%)
Jul 29, 2021 8.196 8.244 8.110 8.168 669,578 +0.05(+0.59%)
Jul 28, 2021 8.062 8.206 8.043 8.120 681,276 +0.07(+0.83%)
Jul 27, 2021 8.148 8.196 8.024 8.052 754,861 -0.19(-2.33%)
Jul 26, 2021 8.177 8.340 8.139 8.244 393,083 +0.05(+0.59%)
Jul 23, 2021 8.206 8.206 8.004 8.196 587,116 +0.04(+0.47%)
Jul 22, 2021 8.120 8.264 8.053 8.158 641,419 +0.04(+0.47%)
Jul 21, 2021 8.177 8.320 8.120 8.120 1,406,666 +0.07(+0.83%)
Jul 20, 2021 7.678 8.110 7.640 8.052 1,009,588 +0.41(+5.40%)
Jul 19, 2021 7.764 7.779 7.275 7.640 1,692,169 -0.36(-4.44%)
Jul 16, 2021 8.196 8.254 7.908 7.995 701,593 -0.12(-1.42%)
Jul 15, 2021 8.244 8.244 7.908 8.110 1,497,847 -0.15(-1.86%)
Jul 14, 2021 8.455 8.542 8.254 8.264 994,966 -0.16(-1.94%)
Jul 13, 2021 8.590 8.619 8.417 8.427 612,288 -0.18(-2.12%)
Jul 12, 2021 8.657 8.724 8.561 8.609 2,085,668 -0.16(-1.86%)
Jul 09, 2021 8.638 8.844 8.532 8.772 1,998,778 +0.27(+3.16%)
Jul 08, 2021 8.388 8.590 8.312 8.503 1,023,202 -0.10(-1.12%)
Jul 07, 2021 8.791 8.820 8.580 8.599 752,249 -0.19(-2.18%)
Jul 06, 2021 8.811 8.811 8.551 8.791 653,321 -0.03(-0.33%)
Jul 02, 2021 8.820 8.830 8.695 8.820 495,219 +0.02(+0.22%)
Jul 01, 2021 8.859 8.859 8.695 8.801 627,604 +0.06(+0.66%)
Jun 30, 2021 8.734 8.878 8.686 8.743 657,640 +0.05(+0.55%)
Jun 29, 2021 8.551 8.777 8.527 8.695 769,816 +0.19(+2.26%)
Jun 28, 2021 8.878 8.878 8.475 8.503 786,849 -0.32(-3.59%)
Jun 25, 2021 8.974 9.022 8.820 8.820 682,713 -0.20(-2.23%)
Jun 24, 2021 8.887 9.022 8.849 9.022 1,197,349 +0.15(+1.73%)
Jun 23, 2021 9.012 9.118 8.868 8.868 1,736,367 -0.11(-1.18%)
Jun 22, 2021 9.022 9.022 8.859 8.974 2,070,883 -0.05(-0.53%)
Jun 21, 2021 8.743 9.079 8.743 9.022 1,312,019 +0.35(+3.98%)
Jun 18, 2021 8.695 8.772 8.473 8.676 3,490,910 -0.07(-0.77%)
Jun 17, 2021 9.358 9.377 8.686 8.743 1,836,719 -0.59(-6.28%)
Jun 16, 2021 9.252 9.386 9.185 9.329 1,426,417 +0.06(+0.62%)
Jun 15, 2021 9.281 9.310 9.031 9.271 616,064 +0.08(+0.84%)
Jun 14, 2021 9.386 9.511 9.137 9.194 1,352,378 -0.12(-1.24%)
Jun 11, 2021 9.214 9.338 9.203 9.310 875,808 +0.21(+2.32%)
Jun 10, 2021 8.993 9.147 8.955 9.099 822,038 +0.16(+1.83%)
Jun 09, 2021 8.878 9.103 8.878 8.935 841,492 +0.01(+0.11%)
Jun 08, 2021 8.935 9.003 8.854 8.926 501,032 -0.05(-0.53%)
Jun 07, 2021 8.820 9.003 8.820 8.974 1,574,353 +0.15(+1.74%)
Jun 04, 2021 8.590 8.839 8.542 8.820 667,478 +0.24(+2.80%)
Jun 03, 2021 8.475 8.614 8.436 8.580 305,658 +0.05(+0.56%)
Jun 02, 2021 8.446 8.628 8.355 8.532 1,120,949 +0.14(+1.72%)
Jun 01, 2021 8.244 8.398 8.168 8.388 533,881 +0.27(+3.31%)
May 28, 2021 8.158 8.225 8.043 8.120 452,589 -0.04(-0.47%)
May 27, 2021 8.206 8.264 8.120 8.158 377,596 -0.04(-0.47%)
May 26, 2021 8.052 8.196 8.004 8.196 769,275 +0.14(+1.79%)
May 25, 2021 8.331 8.340 8.052 8.052 887,021 -0.29(-3.45%)
May 24, 2021 8.369 8.431 8.273 8.340 673,168 +0.06(+0.70%)
May 21, 2021 8.196 8.345 8.100 8.283 1,367,844 +0.14(+1.77%)
May 20, 2021 8.187 8.240 8.081 8.139 469,465 -0.02(-0.24%)
May 19, 2021 8.273 8.273 8.052 8.158 855,657 -0.20(-2.41%)
May 18, 2021 8.484 8.513 8.302 8.360 881,338 -0.15(-1.80%)
May 17, 2021 8.264 8.542 8.187 8.513 1,220,688 +0.33(+3.99%)
May 14, 2021 8.187 8.388 8.028 8.187 2,169,977 +0.08(+0.95%)
May 13, 2021 7.784 8.110 7.745 8.110 1,502,252 +0.34(+4.32%)
May 12, 2021 7.736 8.129 7.692 7.774 1,683,737 +0.07(+0.94%)
May 11, 2021 7.627 7.796 7.533 7.702 1,557,006 -0.09(-1.21%)
May 10, 2021 8.116 8.186 7.711 7.796 2,879,885 -0.10(-1.31%)
May 07, 2021 7.627 8.022 7.495 7.899 2,822,636 +0.52(+7.01%)
May 06, 2021 7.326 7.391 7.114 7.382 1,220,730 +0.15(+2.08%)
May 05, 2021 7.180 7.344 7.119 7.232 1,664,615 +0.11(+1.59%)
May 04, 2021 7.034 7.175 7.024 7.119 774,876 +0.15(+2.16%)
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.