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 )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2003 0.9720 0.9962 0.9720 0.9927 310,460 +0.01(+1.45%)
Oct 30, 2003 1.003 1.003 0.9785 0.9785 553,687 -0.02(-1.80%)
Oct 29, 2003 0.9909 0.9988 0.9793 0.9965 104,805 +0.01(+1.44%)
Oct 28, 2003 0.9768 0.9836 0.9768 0.9823 128,534 +0.01(+0.57%)
Oct 27, 2003 0.9745 0.9770 0.9722 0.9768 81,075 +0.00(+0.26%)
Oct 24, 2003 0.9803 0.9808 0.9742 0.9742 122,602 -0.01(-0.59%)
Oct 23, 2003 0.9838 0.9846 0.9800 0.9800 81,075 -0.01(-0.56%)
Oct 22, 2003 0.9811 0.9881 0.9811 0.9856 164,128 +0.01(+0.72%)
Oct 21, 2003 0.9709 0.9800 0.9704 0.9785 75,143 +0.01(+1.04%)
Oct 20, 2003 0.9752 0.9752 0.9684 0.9684 63,278 -0.00(-0.21%)
Oct 17, 2003 0.9715 0.9735 0.9704 0.9704 92,940 +0.00(+0.29%)
Oct 16, 2003 0.9558 0.9677 0.9646 0.9677 148,309 +0.01(+1.35%)
Oct 15, 2003 0.9535 0.9548 0.9535 0.9548 33,616 +0.00(+0.11%)
Oct 14, 2003 0.9532 0.9545 0.9512 0.9537 274,866 -0.00(-0.45%)
Oct 13, 2003 0.9502 0.9580 0.9530 0.9580 138,421 +0.01(+0.82%)
Oct 10, 2003 0.9343 0.9512 0.9343 0.9502 304,528 +0.02(+2.34%)
Oct 09, 2003 0.9320 0.9325 0.9252 0.9285 429,108 +0.00(+0.05%)
Oct 08, 2003 0.9350 0.9378 0.9325 0.9280 177,971 -0.01(-0.89%)
Oct 07, 2003 0.9391 0.9406 0.9363 0.9363 148,309 +0.01(+0.73%)
Oct 06, 2003 0.9103 0.9310 0.9103 0.9295 126,557 +0.02(+2.20%)
Oct 03, 2003 0.9125 0.9125 0.9113 0.9095 13,842 -0.00(-0.08%)
Oct 02, 2003 0.9077 0.9120 0.9077 0.9103 124,579 +0.01(+0.84%)
Oct 01, 2003 0.9004 0.9042 0.9004 0.9027 146,331 +0.00(+0.20%)
Sep 30, 2003 0.9075 0.9077 0.8976 0.9009 478,544 -0.00(-0.31%)
Sep 29, 2003 0.9027 0.9044 0.9027 0.9037 39,549 +0.00(+0.17%)
Sep 26, 2003 0.9014 0.9022 0.9014 0.9022 15,819 -0.00(-0.53%)
Sep 25, 2003 0.9181 0.9110 0.9065 0.9070 114,692 -0.01(-1.21%)
Sep 24, 2003 0.9206 0.9206 0.9171 0.9181 61,301 -0.00(-0.33%)
Sep 23, 2003 0.9166 0.9206 0.9110 0.9211 276,843 +0.00(+0.50%)
Sep 22, 2003 0.9305 0.9305 0.9166 0.9166 134,467 -0.01(-1.49%)
Sep 19, 2003 0.9388 0.9419 0.9340 0.9305 152,264 +0.01(+0.79%)
Sep 18, 2003 0.9181 0.9232 0.9181 0.9232 96,895 -0.01(-0.79%)
Sep 17, 2003 0.9325 0.9325 0.9290 0.9305 75,143 +0.01(+1.02%)
Sep 16, 2003 0.9204 0.9211 0.9171 0.9211 41,526 +0.00(+0.33%)
Sep 15, 2003 0.9085 0.9191 0.9085 0.9181 280,798 +0.00(+0.36%)
Sep 12, 2003 0.9168 0.9232 0.9148 0.9148 37,571 -0.00(-0.33%)
Sep 11, 2003 0.9209 0.9209 0.9143 0.9178 294,641 -0.01(-0.68%)
Sep 10, 2003 0.9249 0.9300 0.9242 0.9242 43,504 +0.00(+0.16%)
Sep 09, 2003 0.9262 0.9280 0.9214 0.9226 146,331 -0.00(-0.44%)
Sep 08, 2003 0.9363 0.9363 0.9259 0.9267 185,880 -0.02(-1.74%)
Sep 05, 2003 0.9452 0.9452 0.9386 0.9431 31,639 -0.00(-0.43%)
Sep 04, 2003 0.9545 0.9545 0.9368 0.9472 63,278 +0.00(+0.13%)
Sep 03, 2003 0.9333 0.9459 0.9333 0.9459 122,602 +0.02(+1.82%)
Sep 02, 2003 0.9242 0.9320 0.9206 0.9290 348,032 -0.00(-0.16%)
Aug 29, 2003 0.9257 0.9310 0.9257 0.9305 11,864 +0.01(+0.68%)
Aug 28, 2003 0.9232 0.9277 0.9186 0.9242 440,972 -0.00(-0.03%)
Aug 27, 2003 0.9264 0.9269 0.9219 0.9244 67,233 -0.02(-1.80%)
Aug 26, 2003 0.9287 0.9414 0.9287 0.9414 138,421 +0.02(+1.75%)
Aug 25, 2003 0.9267 0.9287 0.9252 0.9252 33,616 +0.00(+0.11%)
Aug 22, 2003 0.9204 0.9257 0.9204 0.9242 37,571 -0.00(-0.16%)
Aug 21, 2003 0.9229 0.9267 0.9219 0.9257 104,805 +0.00(+0.16%)
Aug 20, 2003 0.9221 0.9242 0.9214 0.9242 17,797 -0.00(-0.14%)
Aug 19, 2003 0.9254 0.9259 0.9234 0.9254 55,368 -0.00(-0.52%)
Aug 18, 2003 0.9343 0.9353 0.9302 0.9302 53,391 -0.00(-0.24%)
Aug 15, 2003 0.9340 0.9343 0.9325 0.9325 85,030 -0.00(-0.32%)
Aug 14, 2003 0.9373 0.9373 0.9338 0.9355 130,512 -0.01(-0.62%)
Aug 13, 2003 0.9406 0.9444 0.9388 0.9414 183,903 -0.00(-0.16%)
Aug 12, 2003 0.9406 0.9457 0.9343 0.9429 201,700 +0.00(+0.38%)
Aug 11, 2003 0.9153 0.9421 0.9135 0.9393 217,520 +0.03(+3.05%)
Aug 08, 2003 0.9007 0.9133 0.9007 0.9115 59,323 +0.01(+1.12%)
Aug 07, 2003 0.8928 0.9019 0.8928 0.9014 57,346 +0.01(+0.71%)
Aug 06, 2003 0.8837 0.9001 0.8799 0.8951 1,702,590 -0.00(-0.51%)
Aug 05, 2003 0.8989 0.9004 0.8910 0.8996 126,557 -0.01(-0.75%)
Aug 04, 2003 0.9095 0.9095 0.8976 0.9065 94,917 +0.00(+0.14%)
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.