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 )

37.11 +0.28 (+0.76%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 8, 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 28, 2006 3.148 3.157 3.118 3.149 1,256,928 +0.00(+0.07%)
Apr 27, 2006 3.145 3.167 3.117 3.147 576,842 +0.00(+0.07%)
Apr 26, 2006 3.119 3.155 3.119 3.145 619,465 +0.05(+1.53%)
Apr 25, 2006 3.103 3.119 3.094 3.098 469,808 -0.01(-0.20%)
Apr 24, 2006 3.088 3.113 3.082 3.104 1,229,459 +0.01(+0.38%)
Apr 21, 2006 3.135 3.135 3.083 3.092 2,588,685 -0.02(-0.68%)
Apr 20, 2006 3.158 3.175 3.104 3.113 829,743 -0.06(-1.86%)
Apr 19, 2006 3.137 3.195 3.137 3.173 2,463,655 +0.03(+1.11%)
Apr 18, 2006 3.125 3.139 3.108 3.138 1,735,262 +0.06(+1.89%)
Apr 17, 2006 3.072 3.100 3.072 3.080 758,703 +0.02(+0.59%)
Apr 13, 2006 3.072 3.076 3.049 3.062 444,234 -0.01(-0.34%)
Apr 12, 2006 3.079 3.080 3.058 3.072 698,083 -0.01(-0.24%)
Apr 11, 2006 3.062 3.080 3.041 3.080 896,994 +0.02(+0.59%)
Apr 10, 2006 3.044 3.071 3.024 3.062 760,597 +0.02(+0.73%)
Apr 07, 2006 3.028 3.045 3.028 3.039 4,129,771 +0.01(+0.35%)
Apr 06, 2006 3.023 3.036 3.011 3.029 584,419 +0.02(+0.60%)
Apr 05, 2006 3.003 3.026 2.985 3.011 1,012,551 +0.01(+0.28%)
Apr 04, 2006 3.009 3.026 2.962 3.003 1,009,710 -0.00(-0.03%)
Apr 03, 2006 3.031 3.046 2.989 3.004 1,403,743 -0.04(-1.46%)
Mar 31, 2006 3.128 3.128 3.024 3.048 1,411,321 -0.09(-2.99%)
Mar 30, 2006 3.081 3.145 3.081 3.142 2,139,714 +0.08(+2.73%)
Mar 29, 2006 3.042 3.083 3.042 3.058 848,687 +0.01(+0.24%)
Mar 28, 2006 3.041 3.067 3.041 3.051 595,785 -0.01(-0.24%)
Mar 27, 2006 3.095 3.095 3.045 3.058 2,043,100 -0.06(-1.93%)
Mar 24, 2006 3.117 3.157 3.109 3.119 761,545 +0.00(+0.07%)
Mar 23, 2006 3.114 3.145 3.081 3.117 653,564 -0.00(-0.07%)
Mar 22, 2006 3.111 3.128 3.074 3.119 730,287 -0.00(-0.07%)
Mar 21, 2006 3.147 3.147 3.113 3.121 1,261,664 -0.03(-1.00%)
Mar 20, 2006 3.178 3.211 3.149 3.152 581,577 -0.04(-1.16%)
Mar 17, 2006 3.285 3.285 3.185 3.189 984,136 -0.10(-2.92%)
Mar 16, 2006 3.237 3.285 3.228 3.285 723,657 +0.05(+1.70%)
Mar 15, 2006 3.233 3.241 3.200 3.231 580,630 +0.00(+0.00%)
Mar 14, 2006 3.183 3.241 3.183 3.231 1,556,242 +0.04(+1.29%)
Mar 13, 2006 3.187 3.198 3.164 3.189 414,871 +0.00(+0.07%)
Mar 10, 2006 3.178 3.212 3.155 3.187 596,733 +0.01(+0.20%)
Mar 09, 2006 3.199 3.219 3.177 3.181 728,393 -0.02(-0.63%)
Mar 08, 2006 3.201 3.206 3.180 3.201 1,633,912 -0.02(-0.66%)
Mar 07, 2006 3.218 3.241 3.194 3.222 2,696,665 -0.03(-0.84%)
Mar 06, 2006 3.299 3.299 3.227 3.250 1,359,225 -0.04(-1.19%)
Mar 03, 2006 3.241 3.291 3.233 3.289 1,108,218 +0.04(+1.10%)
Mar 02, 2006 3.313 3.313 3.240 3.253 1,985,321 -0.04(-1.16%)
Mar 01, 2006 3.318 3.321 3.279 3.291 1,960,694 -0.04(-1.11%)
Feb 28, 2006 3.328 3.333 3.309 3.328 1,551,506 +0.00(+0.00%)
Feb 27, 2006 3.308 3.338 3.306 3.328 367,511 +0.01(+0.29%)
Feb 24, 2006 3.321 3.335 3.308 3.318 878,997 -0.01(-0.19%)
Feb 23, 2006 3.339 3.353 3.282 3.325 766,281 -0.02(-0.66%)
Feb 22, 2006 3.332 3.356 3.321 3.347 586,313 +0.01(+0.41%)
Feb 21, 2006 3.281 3.333 3.274 3.333 1,752,311 +0.04(+1.32%)
Feb 17, 2006 3.273 3.301 3.250 3.290 2,819,800 +0.04(+1.27%)
Feb 16, 2006 3.176 3.253 3.168 3.249 2,375,566 +0.01(+0.46%)
Feb 15, 2006 3.293 3.293 3.197 3.234 4,203,653 -0.06(-1.73%)
Feb 14, 2006 3.257 3.303 3.255 3.291 1,302,393 +0.03(+0.97%)
Feb 13, 2006 3.293 3.300 3.236 3.259 1,698,321 -0.05(-1.56%)
Feb 10, 2006 3.363 3.363 3.298 3.311 1,560,030 -0.05(-1.54%)
Feb 09, 2006 3.359 3.409 3.357 3.363 1,018,235 +0.03(+0.76%)
Feb 08, 2006 3.345 3.354 3.309 3.337 1,640,542 -0.01(-0.44%)
Feb 07, 2006 3.353 3.355 3.312 3.352 1,463,416 -0.00(-0.06%)
Feb 06, 2006 3.349 3.360 3.324 3.354 875,208 +0.01(+0.35%)
Feb 03, 2006 3.318 3.348 3.277 3.342 1,066,542 +0.02(+0.73%)
Feb 02, 2006 3.345 3.378 3.311 3.318 1,219,987 -0.03(-0.79%)
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.