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 )

35.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Oct 31, 2002 0.7291 0.7367 0.7213 0.7241 478,595 -0.01(-0.69%)
Oct 30, 2002 0.7382 0.7382 0.7256 0.7291 12,854,831 -0.01(-0.86%)
Oct 29, 2002 0.7473 0.7473 0.7337 0.7355 233,364 -0.01(-1.76%)
Oct 28, 2002 0.7534 0.7580 0.7453 0.7486 619,009 -0.00(-0.64%)
Oct 25, 2002 0.7496 0.7534 0.7448 0.7534 102,838 +0.00(+0.44%)
Oct 24, 2002 0.7552 0.7557 0.7458 0.7501 146,347 -0.00(-0.54%)
Oct 23, 2002 0.7441 0.7554 0.7423 0.7542 122,615 +0.01(+1.39%)
Oct 22, 2002 0.7433 0.7499 0.7408 0.7438 593,299 -0.00(-0.10%)
Oct 21, 2002 0.7423 0.7456 0.7380 0.7446 316,426 -0.00(-0.51%)
Oct 18, 2002 0.7393 0.7484 0.7319 0.7484 399,488 +0.01(+0.89%)
Oct 17, 2002 0.7334 0.7418 0.7243 0.7418 753,490 +0.01(+1.14%)
Oct 16, 2002 0.7028 0.7334 0.7028 0.7334 464,751 +0.02(+2.58%)
Oct 15, 2002 0.7256 0.7312 0.7054 0.7150 13,843,664 -0.01(-0.77%)
Oct 14, 2002 0.7183 0.7208 0.7183 0.7205 85,039 +0.01(+1.10%)
Oct 11, 2002 0.6993 0.7150 0.6986 0.7127 288,739 +0.02(+2.58%)
Oct 10, 2002 0.6927 0.6968 0.6917 0.6948 276,873 -0.00(-0.47%)
Oct 09, 2002 0.7266 0.7266 0.6900 0.6980 1,178,689 -0.03(-3.86%)
Oct 08, 2002 0.7314 0.7375 0.7261 0.7261 1,026,408 -0.01(-0.73%)
Oct 07, 2002 0.7393 0.7408 0.7304 0.7314 207,654 -0.00(-0.48%)
Oct 04, 2002 0.7367 0.7443 0.7350 0.7350 326,314 -0.00(-0.10%)
Oct 03, 2002 0.7408 0.7408 0.7339 0.7357 9,097,265 -0.01(-0.68%)
Oct 02, 2002 0.7357 0.7408 0.7309 0.7408 476,617 +0.00(+0.45%)
Oct 01, 2002 0.7357 0.7400 0.7302 0.7375 444,974 -0.00(-0.07%)
Sep 30, 2002 0.7380 0.7398 0.7350 0.7380 235,342 -0.00(-0.14%)
Sep 27, 2002 0.7357 0.7413 0.7347 0.7390 717,892 +0.00(+0.65%)
Sep 26, 2002 0.7269 0.7357 0.7264 0.7342 2,387,043 +0.01(+1.11%)
Sep 25, 2002 0.7023 0.7261 0.6968 0.7261 1,906,470 +0.03(+3.91%)
Sep 24, 2002 0.6872 0.6996 0.6854 0.6988 1,184,622 -0.00(-0.47%)
Sep 23, 2002 0.7248 0.7248 0.6844 0.7021 1,109,470 -0.02(-3.11%)
Sep 20, 2002 0.7173 0.7246 0.7130 0.7246 494,416 +0.01(+0.70%)
Sep 19, 2002 0.7205 0.7238 0.7112 0.7195 172,056 -0.00(-0.52%)
Sep 18, 2002 0.7238 0.7266 0.7213 0.7233 199,744 -0.00(-0.52%)
Sep 17, 2002 0.7246 0.7284 0.7218 0.7271 300,605 +0.01(+0.91%)
Sep 16, 2002 0.7099 0.7271 0.7074 0.7205 146,347 +0.01(+1.53%)
Sep 13, 2002 0.7059 0.7097 0.7054 0.7097 314,448 +0.00(+0.43%)
Sep 12, 2002 0.7281 0.7281 0.7054 0.7066 367,845 -0.02(-2.61%)
Sep 11, 2002 0.7307 0.7307 0.7256 0.7256 31,642 -0.01(-0.90%)
Sep 10, 2002 0.7317 0.7332 0.7304 0.7322 106,793 -0.00(-0.45%)
Sep 09, 2002 0.7322 0.7382 0.7322 0.7355 179,967 +0.01(+0.73%)
Sep 06, 2002 0.7350 0.7385 0.7294 0.7302 261,051 -0.00(-0.45%)
Sep 05, 2002 0.7357 0.7395 0.7329 0.7334 245,230 -0.00(-0.55%)
Sep 04, 2002 0.7418 0.7425 0.7332 0.7375 365,868 -0.01(-0.95%)
Sep 03, 2002 0.7451 0.7463 0.7408 0.7446 20,172,196 +0.00(+0.03%)
Aug 30, 2002 0.7441 0.7463 0.7413 0.7443 138,436 -0.00(-0.03%)
Aug 29, 2002 0.7418 0.7456 0.7408 0.7446 118,659 -0.00(-0.10%)
Aug 28, 2002 0.7433 0.7484 0.7395 0.7453 156,235 +0.00(+0.07%)
Aug 27, 2002 0.7491 0.7509 0.7415 0.7448 132,503 -0.00(-0.34%)
Aug 26, 2002 0.7360 0.7481 0.7360 0.7473 94,927 +0.01(+0.85%)
Aug 23, 2002 0.7481 0.7481 0.7393 0.7410 577,478 -0.00(-0.64%)
Aug 22, 2002 0.7542 0.7542 0.7398 0.7458 1,135,180 -0.01(-0.97%)
Aug 21, 2002 0.7466 0.7544 0.7456 0.7532 1,463,473 +0.01(+1.15%)
Aug 20, 2002 0.7403 0.7476 0.7395 0.7446 213,587 -0.00(-0.14%)
Aug 16, 2002 0.7534 0.7534 0.7453 0.7456 170,079 -0.02(-2.35%)
Aug 15, 2002 0.7554 0.7635 0.7537 0.7635 140,414 +0.00(+0.63%)
Aug 14, 2002 0.7400 0.7600 0.7400 0.7587 393,555 +0.02(+2.88%)
Aug 13, 2002 0.7473 0.7499 0.7360 0.7375 567,590 -0.01(-1.49%)
Aug 12, 2002 0.7544 0.7557 0.7476 0.7486 395,533 -0.01(-0.67%)
Aug 07, 2002 0.7521 0.7618 0.7509 0.7537 419,265 +0.00(+0.20%)
Aug 06, 2002 0.7367 0.7741 0.7367 0.7521 1,447,651 +0.02(+2.23%)
Aug 05, 2002 0.7433 0.7446 0.7332 0.7357 225,453 -0.01(-0.78%)
Aug 02, 2002 0.7304 0.7438 0.7289 0.7415 181,945 +0.01(+1.98%)
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.