Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Enbridge (NY: ENB )

36.58 +0.82 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 1.047 1.049 1.045 1.046 19,776 +0.00(+0.12%)
Dec 30, 2003 1.047 1.053 1.043 1.045 98,883 +0.00(+0.41%)
Dec 29, 2003 1.038 1.041 1.037 1.041 21,754 +0.00(+0.27%)
Dec 26, 2003 1.038 1.042 0.9615 1.038 13,843 -0.00(-0.24%)
Dec 24, 2003 1.011 1.041 1.011 1.041 110,749 +0.02(+2.36%)
Dec 23, 2003 1.027 1.027 1.017 1.017 53,396 -0.01(-0.74%)
Dec 22, 2003 1.004 1.024 1.014 1.024 263,029 +0.02(+2.04%)
Dec 19, 2003 1.014 1.014 1.001 1.004 207,654 -0.01(-0.80%)
Dec 18, 2003 1.014 1.014 1.003 1.012 229,409 -0.01(-0.97%)
Dec 17, 2003 1.016 1.022 1.014 1.022 61,307 -0.00(-0.39%)
Dec 16, 2003 1.030 1.033 1.025 1.026 166,123 -0.00(-0.15%)
Dec 15, 2003 1.030 1.030 1.027 1.027 79,106 -0.00(-0.17%)
Dec 12, 2003 1.025 1.029 1.020 1.029 494,416 +0.01(+1.24%)
Dec 11, 2003 0.9987 1.016 0.9981 1.016 237,319 +0.00(+0.00%)
Dec 10, 2003 1.023 1.023 1.002 1.016 320,381 -0.00(-0.47%)
Dec 09, 2003 1.026 1.026 1.019 1.021 138,436 -0.01(-0.86%)
Dec 08, 2003 1.024 1.033 1.024 1.030 67,240 +0.01(+0.87%)
Dec 05, 2003 1.019 1.023 1.019 1.021 33,620 +0.01(+0.72%)
Dec 04, 2003 1.032 1.032 1.014 1.014 330,270 -0.02(-2.34%)
Dec 03, 2003 1.039 1.041 1.039 1.038 59,329 +0.01(+1.06%)
Dec 02, 2003 1.015 1.029 1.015 1.027 75,151 +0.01(+0.74%)
Dec 01, 2003 1.011 1.020 1.001 1.020 361,912 -0.02(-1.85%)
Nov 28, 2003 1.042 1.042 1.038 1.039 17,798 -0.00(-0.36%)
Nov 26, 2003 1.043 1.045 1.041 1.043 154,257 +0.01(+0.66%)
Nov 25, 2003 1.037 1.038 1.035 1.036 245,230 +0.01(+0.52%)
Nov 24, 2003 1.040 1.040 1.031 1.031 168,101 -0.02(-1.45%)
Nov 21, 2003 1.042 1.046 1.042 1.046 310,493 +0.00(+0.44%)
Nov 20, 2003 1.034 1.047 1.034 1.041 322,359 +0.02(+1.68%)
Nov 19, 2003 1.019 1.026 1.019 1.024 65,262 +0.01(+0.62%)
Nov 18, 2003 1.018 1.018 1.015 1.018 49,441 -0.00(-0.47%)
Nov 17, 2003 1.031 1.031 1.022 1.022 77,128 -0.01(-0.61%)
Nov 14, 2003 1.033 1.033 1.029 1.029 90,972 -0.00(-0.42%)
Nov 13, 2003 1.032 1.037 1.032 1.033 59,329 +0.00(+0.34%)
Nov 12, 2003 1.027 1.034 1.030 1.030 130,525 +0.00(+0.30%)
Nov 11, 2003 1.024 1.026 1.023 1.026 43,508 -0.00(-0.22%)
Nov 10, 2003 1.014 1.029 1.014 1.029 270,940 +0.02(+1.83%)
Nov 07, 2003 1.008 1.010 1.008 1.010 83,061 +0.02(+1.68%)
Nov 06, 2003 0.9992 1.002 0.9918 0.9936 126,570 -0.01(-0.63%)
Nov 05, 2003 0.9893 1.006 0.9999 0.9999 183,922 -0.00(-0.18%)
Nov 04, 2003 0.9893 1.002 0.9893 1.002 223,476 +0.02(+1.98%)
Nov 03, 2003 0.9951 0.9951 0.9784 0.9822 132,503 -0.01(-1.04%)
Oct 31, 2003 0.9719 0.9961 0.9719 0.9926 310,493 +0.01(+1.45%)
Oct 30, 2003 1.003 1.003 0.9784 0.9784 553,746 -0.02(-1.80%)
Oct 29, 2003 0.9908 0.9987 0.9792 0.9964 104,816 +0.01(+1.44%)
Oct 28, 2003 0.9767 0.9835 0.9767 0.9822 128,548 +0.01(+0.57%)
Oct 27, 2003 0.9744 0.9769 0.9721 0.9767 81,084 +0.00(+0.26%)
Oct 24, 2003 0.9802 0.9807 0.9741 0.9741 122,615 -0.01(-0.59%)
Oct 23, 2003 0.9837 0.9845 0.9799 0.9799 81,084 -0.01(-0.56%)
Oct 22, 2003 0.9810 0.9880 0.9810 0.9855 164,146 +0.01(+0.72%)
Oct 21, 2003 0.9708 0.9799 0.9703 0.9784 75,151 +0.01(+1.04%)
Oct 20, 2003 0.9751 0.9751 0.9683 0.9683 63,285 -0.00(-0.21%)
Oct 17, 2003 0.9713 0.9734 0.9703 0.9703 92,950 +0.00(+0.29%)
Oct 16, 2003 0.9557 0.9676 0.9645 0.9676 148,324 +0.01(+1.35%)
Oct 15, 2003 0.9534 0.9547 0.9534 0.9547 33,620 +0.00(+0.11%)
Oct 14, 2003 0.9531 0.9544 0.9511 0.9536 274,895 -0.00(-0.45%)
Oct 13, 2003 0.9501 0.9579 0.9529 0.9579 138,436 +0.01(+0.82%)
Oct 10, 2003 0.9342 0.9511 0.9342 0.9501 304,560 +0.02(+2.34%)
Oct 09, 2003 0.9319 0.9324 0.9251 0.9284 429,153 +0.00(+0.05%)
Oct 08, 2003 0.9349 0.9377 0.9324 0.9279 177,989 -0.01(-0.89%)
Oct 07, 2003 0.9390 0.9405 0.9362 0.9362 148,324 +0.01(+0.73%)
Oct 06, 2003 0.9102 0.9309 0.9102 0.9294 126,570 +0.02(+2.20%)
Oct 03, 2003 0.9124 0.9124 0.9112 0.9094 13,843 -0.00(-0.08%)
Oct 02, 2003 0.9076 0.9119 0.9076 0.9102 124,592 +0.01(+0.84%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.