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 UNCHANGED
Streaming Delayed 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, 2022 9.307 9.520 9.183 9.409 22,190,556 +0.05(+0.55%)
Sep 29, 2022 9.367 9.422 9.145 9.358 23,490,766 -0.12(-1.26%)
Sep 28, 2022 8.957 9.520 8.915 9.478 28,162,274 +0.53(+5.91%)
Sep 27, 2022 8.855 9.179 8.821 8.949 32,593,212 +0.23(+2.64%)
Sep 26, 2022 8.932 8.974 8.548 8.718 49,432,688 -0.27(-3.04%)
Sep 23, 2022 9.418 9.426 8.889 8.991 70,442,704 -0.67(-6.89%)
Sep 22, 2022 10.21 10.25 9.648 9.657 36,191,308 -0.46(-4.55%)
Sep 21, 2022 10.31 10.34 10.07 10.12 23,719,600 -0.06(-0.59%)
Sep 20, 2022 10.16 10.23 10.05 10.18 19,436,928 +0.03(+0.25%)
Sep 19, 2022 9.904 10.16 9.896 10.15 19,680,770 +0.08(+0.76%)
Sep 16, 2022 10.16 10.18 9.904 10.07 25,152,634 -0.19(-1.83%)
Sep 15, 2022 10.14 10.41 10.09 10.26 19,565,702 +0.02(+0.17%)
Sep 14, 2022 10.07 10.30 10.04 10.25 17,321,070 +0.28(+2.83%)
Sep 13, 2022 10.19 10.32 9.955 9.964 20,957,710 -0.38(-3.63%)
Sep 12, 2022 10.22 10.36 10.13 10.34 20,436,108 +0.18(+1.76%)
Sep 09, 2022 9.989 10.22 9.964 10.16 16,288,330 +0.28(+2.85%)
Sep 08, 2022 9.742 9.921 9.708 9.879 16,768,906 +0.09(+0.96%)
Sep 07, 2022 9.725 9.853 9.640 9.785 25,377,086 -0.06(-0.61%)
Sep 06, 2022 10.11 10.13 9.832 9.844 13,884,442 -0.18(-1.79%)
Sep 02, 2022 10.18 10.23 9.938 10.02 19,148,130 +0.02(+0.17%)
Sep 01, 2022 9.896 10.02 9.648 10.01 25,496,994 +0.02(+0.17%)
Aug 31, 2022 9.938 10.23 9.857 9.989 30,087,182 -0.09(-0.85%)
Aug 30, 2022 10.40 10.41 10.04 10.07 22,924,554 -0.42(-3.98%)
Aug 29, 2022 10.25 10.52 10.21 10.49 16,867,908 +0.14(+1.32%)
Aug 26, 2022 10.56 10.57 10.33 10.36 17,985,950 -0.19(-1.78%)
Aug 25, 2022 10.59 10.60 10.38 10.54 17,236,400 +0.06(+0.57%)
Aug 24, 2022 10.41 10.65 10.38 10.48 27,643,346 +0.09(+0.90%)
Aug 23, 2022 10.18 10.40 10.16 10.39 20,505,330 +0.31(+3.05%)
Aug 22, 2022 9.972 10.13 9.921 10.08 17,029,870 +0.01(+0.08%)
Aug 19, 2022 10.15 10.18 10.04 10.07 12,534,536 -0.10(-1.01%)
Aug 18, 2022 9.981 10.18 9.981 10.18 14,986,551 +0.26(+2.67%)
Aug 17, 2022 10.07 10.11 9.836 9.913 18,732,434 -0.15(-1.53%)
Aug 16, 2022 9.972 10.08 9.938 10.07 16,071,773 +0.19(+1.90%)
Aug 15, 2022 9.716 9.879 9.657 9.879 14,854,449 -0.08(-0.77%)
Aug 12, 2022 9.930 9.989 9.836 9.955 16,391,389 +0.15(+1.57%)
Aug 11, 2022 9.768 9.921 9.759 9.802 21,024,552 +0.19(+1.95%)
Aug 10, 2022 9.392 9.657 9.354 9.614 18,255,032 +0.26(+2.73%)
Aug 09, 2022 9.367 9.409 9.264 9.358 18,164,510 +0.07(+0.73%)
Aug 08, 2022 9.230 9.422 9.222 9.290 15,198,510 +0.06(+0.65%)
Aug 05, 2022 9.273 9.388 9.196 9.230 18,301,838 -0.05(-0.55%)
Aug 04, 2022 9.549 9.699 9.265 9.281 29,298,874 -0.12(-1.24%)
Aug 03, 2022 9.499 9.549 9.315 9.398 25,763,482 -0.02(-0.18%)
Aug 02, 2022 9.482 9.499 9.357 9.415 21,278,452 -0.04(-0.44%)
Aug 01, 2022 9.415 9.486 9.206 9.457 24,583,972 +0.01(+0.09%)
Jul 29, 2022 9.440 9.599 9.377 9.448 24,454,990 +0.11(+1.16%)
Jul 28, 2022 9.190 9.390 8.989 9.340 28,705,094 +0.19(+2.10%)
Jul 27, 2022 9.064 9.156 8.910 9.148 26,551,806 +0.25(+2.82%)
Jul 26, 2022 8.964 9.081 8.789 8.897 17,621,216 +0.04(+0.47%)
Jul 25, 2022 8.688 8.914 8.596 8.855 28,705,424 +0.29(+3.41%)
Jul 22, 2022 8.655 8.763 8.496 8.563 11,501,270 -0.09(-1.06%)
Jul 21, 2022 8.646 8.701 8.465 8.655 15,012,800 -0.09(-1.05%)
Jul 20, 2022 8.663 8.789 8.605 8.747 15,672,466 +0.03(+0.38%)
Jul 19, 2022 8.504 8.726 8.475 8.713 16,495,699 +0.28(+3.37%)
Jul 18, 2022 8.321 8.605 8.321 8.429 22,830,060 +0.23(+2.75%)
Jul 15, 2022 8.220 8.245 8.070 8.204 15,480,719 +0.13(+1.66%)
Jul 14, 2022 8.020 8.087 7.824 8.070 27,076,998 -0.17(-2.03%)
Jul 13, 2022 7.945 8.312 7.903 8.237 27,634,518 +0.15(+1.86%)
Jul 12, 2022 8.003 8.087 7.828 8.087 21,763,476 -0.04(-0.51%)
Jul 11, 2022 8.262 8.262 8.030 8.129 23,317,632 -0.18(-2.21%)
Jul 08, 2022 8.262 8.346 8.170 8.312 20,458,904 +0.07(+0.81%)
Jul 07, 2022 8.078 8.362 8.078 8.245 30,164,474 +0.28(+3.46%)
Jul 06, 2022 8.154 8.270 7.644 7.970 46,826,188 -0.28(-3.44%)
Jul 05, 2022 8.237 8.271 7.961 8.254 38,597,484 -0.12(-1.40%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.