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

Energy Transfer LP (NY: ET )

15.73 -0.20 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2021 7.604 7.668 7.525 7.612 15,270,918 +0.00(+0.00%)
Sep 29, 2021 7.565 7.628 7.493 7.612 16,655,988 +0.06(+0.74%)
Sep 28, 2021 7.747 7.811 7.536 7.557 14,286,327 -0.10(-1.25%)
Sep 27, 2021 7.501 7.723 7.469 7.652 17,497,384 +0.28(+3.77%)
Sep 24, 2021 7.485 7.497 7.350 7.374 11,680,032 -0.17(-2.21%)
Sep 23, 2021 7.350 7.565 7.310 7.541 17,914,092 +0.19(+2.59%)
Sep 22, 2021 7.080 7.378 7.064 7.350 23,177,698 +0.32(+4.52%)
Sep 21, 2021 7.072 7.088 6.834 7.032 21,725,326 +0.10(+1.37%)
Sep 20, 2021 7.112 7.143 6.833 6.937 37,097,964 -0.29(-4.07%)
Sep 17, 2021 7.294 7.437 7.167 7.231 28,682,520 -0.03(-0.44%)
Sep 16, 2021 7.342 7.372 7.247 7.263 27,875,896 -0.08(-1.08%)
Sep 15, 2021 7.398 7.571 7.334 7.342 29,952,610 -0.05(-0.65%)
Sep 14, 2021 7.501 7.676 7.382 7.390 32,335,936 -0.03(-0.43%)
Sep 13, 2021 7.437 7.525 7.378 7.421 18,832,530 +0.03(+0.43%)
Sep 10, 2021 7.501 7.501 7.366 7.390 10,441,975 -0.02(-0.21%)
Sep 09, 2021 7.469 7.541 7.350 7.406 10,831,230 -0.10(-1.27%)
Sep 08, 2021 7.557 7.652 7.485 7.501 8,796,527 -0.05(-0.63%)
Sep 07, 2021 7.636 7.747 7.549 7.549 12,141,392 -0.12(-1.55%)
Sep 03, 2021 7.684 7.708 7.580 7.668 10,528,592 -0.02(-0.21%)
Sep 02, 2021 7.509 7.692 7.509 7.684 13,554,935 +0.18(+2.44%)
Sep 01, 2021 7.414 7.501 7.342 7.501 12,857,731 +0.11(+1.51%)
Aug 31, 2021 7.390 7.461 7.334 7.390 12,967,319 +0.00(+0.00%)
Aug 30, 2021 7.572 7.588 7.382 7.390 10,719,456 -0.15(-2.00%)
Aug 27, 2021 7.366 7.565 7.358 7.541 11,256,287 +0.23(+3.15%)
Aug 26, 2021 7.533 7.541 7.310 7.310 10,315,644 -0.22(-2.95%)
Aug 25, 2021 7.469 7.584 7.414 7.533 9,245,448 +0.12(+1.61%)
Aug 24, 2021 7.358 7.485 7.334 7.414 12,498,896 +0.10(+1.30%)
Aug 23, 2021 7.326 7.437 7.286 7.318 11,714,785 +0.15(+2.11%)
Aug 20, 2021 7.064 7.350 7.048 7.167 15,398,157 +0.06(+0.78%)
Aug 19, 2021 7.151 7.215 6.921 7.112 24,076,028 -0.12(-1.65%)
Aug 18, 2021 7.358 7.437 7.191 7.231 18,555,062 -0.17(-2.36%)
Aug 17, 2021 7.549 7.604 7.334 7.406 14,326,230 -0.15(-2.00%)
Aug 16, 2021 7.501 7.604 7.429 7.557 14,929,798 +0.00(+0.00%)
Aug 13, 2021 7.715 7.787 7.549 7.557 8,580,847 -0.17(-2.16%)
Aug 12, 2021 7.588 7.723 7.469 7.723 10,118,137 +0.14(+1.89%)
Aug 11, 2021 7.501 7.588 7.437 7.580 11,510,105 +0.11(+1.49%)
Aug 10, 2021 7.374 7.541 7.366 7.469 14,150,372 +0.14(+1.84%)
Aug 09, 2021 7.294 7.374 7.183 7.334 15,409,407 -0.03(-0.43%)
Aug 06, 2021 7.278 7.477 7.278 7.366 14,828,414 +0.12(+1.64%)
Aug 05, 2021 7.326 7.485 7.235 7.247 21,478,440 +0.00(+0.03%)
Aug 04, 2021 7.464 7.524 7.245 7.245 32,406,102 -0.34(-4.53%)
Aug 03, 2021 7.635 7.635 7.394 7.589 18,923,848 +0.01(+0.10%)
Aug 02, 2021 7.721 7.878 7.565 7.581 15,139,237 -0.13(-1.62%)
Jul 30, 2021 7.800 7.839 7.651 7.706 10,170,095 -0.09(-1.10%)
Jul 29, 2021 7.854 7.878 7.745 7.792 10,009,917 +0.02(+0.20%)
Jul 28, 2021 7.651 7.862 7.612 7.776 15,189,237 +0.16(+2.05%)
Jul 27, 2021 7.768 7.792 7.589 7.620 15,401,917 -0.22(-2.79%)
Jul 26, 2021 7.784 7.960 7.745 7.839 12,129,096 +0.02(+0.30%)
Jul 23, 2021 7.815 7.839 7.620 7.815 15,692,288 +0.05(+0.60%)
Jul 22, 2021 7.823 7.870 7.698 7.768 14,127,279 -0.02(-0.30%)
Jul 21, 2021 7.815 7.971 7.749 7.792 19,613,312 +0.16(+2.05%)
Jul 20, 2021 7.292 7.682 7.253 7.635 16,713,361 +0.36(+4.94%)
Jul 19, 2021 7.338 7.370 6.916 7.276 39,101,512 -0.29(-3.82%)
Jul 16, 2021 7.760 7.831 7.487 7.565 17,356,070 -0.09(-1.12%)
Jul 15, 2021 7.792 7.815 7.549 7.651 30,358,470 -0.23(-2.88%)
Jul 14, 2021 8.050 8.136 7.870 7.878 13,983,821 -0.16(-1.95%)
Jul 13, 2021 8.175 8.198 8.034 8.034 8,288,981 -0.14(-1.72%)
Jul 12, 2021 8.214 8.276 8.099 8.175 10,086,385 -0.10(-1.23%)
Jul 09, 2021 8.128 8.362 8.120 8.276 11,443,933 +0.17(+2.12%)
Jul 08, 2021 7.971 8.167 7.909 8.104 14,990,976 -0.08(-0.96%)
Jul 07, 2021 8.308 8.374 8.147 8.183 10,282,352 -0.15(-1.78%)
Jul 06, 2021 8.386 8.386 8.120 8.331 15,945,418 -0.04(-0.47%)
Jul 02, 2021 8.354 8.374 8.263 8.370 7,670,310 +0.01(+0.09%)
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.