Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 2.377 2.387 2.329 2.368 141,631 -0.02(-0.71%)
Apr 29, 2004 2.346 2.385 2.346 2.385 140,861 +0.07(+2.94%)
Apr 28, 2004 2.364 2.364 2.303 2.316 325,598 -0.08(-3.26%)
Apr 27, 2004 2.426 2.429 2.380 2.394 595,006 -0.03(-1.15%)
Apr 26, 2004 2.427 2.432 2.416 2.422 38,486 +0.01(+0.27%)
Apr 23, 2004 2.416 2.425 2.405 2.416 69,276 -0.02(-0.69%)
Apr 22, 2004 2.425 2.439 2.423 2.433 33,868 +0.01(+0.40%)
Apr 21, 2004 2.423 2.431 2.420 2.423 32,328 +0.01(+0.40%)
Apr 20, 2004 2.422 2.429 2.413 2.413 70,046 -0.02(-0.72%)
Apr 19, 2004 2.420 2.435 2.420 2.431 73,124 +0.01(+0.38%)
Apr 16, 2004 2.436 2.454 2.416 2.422 112,381 -0.03(-1.17%)
Apr 15, 2004 2.462 2.462 2.421 2.450 140,861 -0.02(-0.79%)
Apr 14, 2004 2.533 2.533 2.460 2.470 151,638 -0.09(-3.58%)
Apr 13, 2004 2.592 2.592 2.557 2.561 60,039 -0.04(-1.42%)
Apr 12, 2004 2.616 2.616 2.597 2.598 149,328 -0.02(-0.72%)
Apr 08, 2004 2.631 2.634 2.610 2.617 50,032 -0.06(-2.33%)
Apr 07, 2004 2.676 2.679 2.648 2.679 69,276 +0.01(+0.46%)
Apr 06, 2004 2.657 2.673 2.639 2.667 43,874 +0.02(+0.59%)
Apr 05, 2004 2.636 2.663 2.629 2.652 139,322 +0.01(+0.54%)
Apr 02, 2004 2.633 2.666 2.615 2.637 237,078 +0.00(+0.05%)
Apr 01, 2004 2.644 2.644 2.626 2.636 149,328 -0.01(-0.27%)
Mar 31, 2004 2.670 2.670 2.633 2.643 90,059 -0.03(-1.09%)
Mar 30, 2004 2.679 2.687 2.663 2.672 134,703 -0.01(-0.24%)
Mar 29, 2004 2.672 2.697 2.663 2.679 147,019 +0.01(+0.32%)
Mar 26, 2004 2.689 2.698 2.650 2.670 206,289 +0.00(+0.15%)
Mar 25, 2004 2.628 2.676 2.628 2.667 64,657 +0.04(+1.63%)
Mar 24, 2004 2.647 2.647 2.592 2.624 107,763 -0.04(-1.44%)
Mar 23, 2004 2.657 2.662 2.612 2.662 441,059 +0.01(+0.20%)
Mar 22, 2004 2.667 2.675 2.651 2.657 294,039 -0.01(-0.37%)
Mar 19, 2004 2.672 2.689 2.667 2.667 37,717 -0.01(-0.44%)
Mar 18, 2004 2.662 2.682 2.658 2.678 63,888 +0.01(+0.56%)
Mar 17, 2004 2.611 2.663 2.606 2.663 162,414 +0.05(+1.79%)
Mar 16, 2004 2.574 2.654 2.574 2.616 91,598 +0.05(+2.05%)
Mar 15, 2004 2.591 2.591 2.548 2.564 84,671 -0.01(-0.23%)
Mar 12, 2004 2.615 2.615 2.540 2.570 120,078 -0.06(-2.47%)
Mar 11, 2004 2.635 2.638 2.620 2.635 83,901 -0.02(-0.83%)
Mar 10, 2004 2.642 2.670 2.635 2.657 124,697 -0.01(-0.22%)
Mar 09, 2004 2.611 2.665 2.611 2.663 147,019 +0.05(+1.97%)
Mar 08, 2004 2.600 2.615 2.600 2.611 47,723 +0.01(+0.22%)
Mar 05, 2004 2.603 2.613 2.603 2.605 50,802 +0.02(+0.83%)
Mar 04, 2004 2.572 2.592 2.572 2.584 66,967 +0.01(+0.53%)
Mar 03, 2004 2.517 2.572 2.517 2.570 61,578 +0.04(+1.75%)
Mar 02, 2004 2.533 2.559 2.526 2.526 126,236 +0.01(+0.36%)
Mar 01, 2004 2.525 2.553 2.495 2.517 105,453 -0.01(-0.31%)
Feb 27, 2004 2.477 2.542 2.475 2.525 294,039 +0.06(+2.32%)
Feb 26, 2004 2.459 2.477 2.458 2.468 80,822 -0.00(-0.08%)
Feb 25, 2004 2.485 2.489 2.465 2.470 165,493 -0.02(-0.63%)
Feb 24, 2004 2.482 2.507 2.482 2.485 352,539 +0.01(+0.45%)
Feb 23, 2004 2.470 2.479 2.468 2.474 137,782 +0.00(+0.08%)
Feb 20, 2004 2.494 2.494 2.450 2.472 103,914 -0.02(-0.89%)
Feb 19, 2004 2.490 2.504 2.488 2.494 101,605 -0.01(-0.26%)
Feb 18, 2004 2.540 2.540 2.499 2.501 49,263 -0.04(-1.53%)
Feb 17, 2004 2.546 2.562 2.528 2.540 43,105 +0.04(+1.51%)
Feb 13, 2004 2.518 2.533 2.493 2.502 73,894 +0.01(+0.36%)
Feb 12, 2004 2.510 2.520 2.493 2.493 76,203 -0.02(-0.70%)
Feb 11, 2004 2.509 2.540 2.501 2.511 127,006 -0.01(-0.41%)
Feb 10, 2004 2.540 2.550 2.516 2.521 139,322 +0.00(+0.00%)
Feb 09, 2004 2.502 2.526 2.502 2.521 66,197 +0.02(+0.91%)
Feb 06, 2004 2.488 2.498 2.487 2.498 61,578 +0.04(+1.53%)
Feb 05, 2004 2.481 2.481 2.461 2.461 32,328 -0.01(-0.45%)
Feb 04, 2004 2.457 2.489 2.457 2.472 25,401 -0.01(-0.60%)
Feb 03, 2004 2.517 2.517 2.483 2.487 73,894 -0.03(-1.01%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.