Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jun 28, 2002 0.7994 0.7994 0.7835 0.7934 156,235 -0.01(-1.07%)
Jun 27, 2002 0.7845 0.8020 0.7797 0.8020 346,091 +0.02(+2.65%)
Jun 26, 2002 0.7585 0.7812 0.7585 0.7812 913,681 +0.02(+2.28%)
Jun 25, 2002 0.7691 0.7731 0.7638 0.7638 547,813 -0.00(-0.63%)
Jun 21, 2002 0.7706 0.7724 0.7615 0.7686 468,706 -0.01(-0.75%)
Jun 20, 2002 0.7812 0.7812 0.7711 0.7744 106,793 -0.00(-0.33%)
Jun 19, 2002 0.7767 0.7800 0.7741 0.7769 81,084 +0.00(+0.26%)
Jun 18, 2002 0.7711 0.7754 0.7666 0.7749 100,860 +0.01(+0.86%)
Jun 17, 2002 0.7486 0.7683 0.7486 0.7683 94,927 +0.02(+2.29%)
Jun 14, 2002 0.7602 0.7602 0.7418 0.7511 116,682 -0.03(-3.48%)
Jun 12, 2002 0.7582 0.7787 0.7582 0.7782 308,515 +0.02(+2.46%)
Jun 11, 2002 0.7693 0.7729 0.7539 0.7595 460,796 -0.01(-1.09%)
Jun 10, 2002 0.7901 0.7901 0.7638 0.7678 405,421 -0.02(-2.82%)
Jun 07, 2002 0.7858 0.7936 0.7858 0.7901 112,726 +0.00(+0.22%)
Jun 06, 2002 0.7825 0.7951 0.7815 0.7883 193,811 +0.01(+1.30%)
Jun 05, 2002 0.7726 0.7822 0.7630 0.7782 314,448 -0.01(-1.16%)
May 31, 2002 0.7838 0.7903 0.7795 0.7873 164,146 -0.01(-1.49%)
May 28, 2002 0.7881 0.8020 0.7838 0.7992 589,344 +0.01(+0.77%)
May 27, 2002 0.7916 0.7949 0.7906 0.7931 63,285 +0.00(+0.00%)
May 24, 2002 0.7916 0.7949 0.7906 0.7931 63,285 -0.00(-0.06%)
May 23, 2002 0.7972 0.7972 0.7868 0.7936 195,788 -0.00(-0.51%)
May 22, 2002 0.7903 0.8032 0.7903 0.7977 553,746 +0.01(+0.93%)
May 21, 2002 0.7812 0.7916 0.7812 0.7903 199,744 +0.01(+1.16%)
May 20, 2002 0.7759 0.7812 0.7759 0.7812 29,664 +0.00(+0.03%)
May 17, 2002 0.7762 0.7838 0.7762 0.7810 108,771 +0.01(+0.72%)
May 16, 2002 0.7605 0.7787 0.7605 0.7754 431,131 +0.02(+2.06%)
May 15, 2002 0.7585 0.7633 0.7585 0.7597 146,347 -0.00(-0.40%)
May 14, 2002 0.7587 0.7628 0.7587 0.7628 88,994 +0.00(+0.60%)
May 13, 2002 0.7557 0.7640 0.7557 0.7582 94,927 +0.00(+0.64%)
May 10, 2002 0.7527 0.7595 0.7499 0.7534 122,615 +0.00(+0.47%)
May 09, 2002 0.7456 0.7519 0.7456 0.7499 65,262 +0.00(+0.24%)
May 08, 2002 0.7552 0.7552 0.7481 0.7481 63,285 -0.01(-1.17%)
May 07, 2002 0.7585 0.7585 0.7524 0.7570 51,419 -0.00(-0.27%)
May 06, 2002 0.7564 0.7590 0.7509 0.7590 92,950 +0.00(+0.23%)
May 03, 2002 0.7436 0.7610 0.7420 0.7572 195,788 +0.01(+1.66%)
May 02, 2002 0.7415 0.7458 0.7415 0.7448 53,396 +0.00(+0.27%)
May 01, 2002 0.7370 0.7446 0.7370 0.7428 168,101 +0.01(+0.89%)
Apr 30, 2002 0.7332 0.7362 0.7304 0.7362 124,592 +0.00(+0.21%)
Apr 29, 2002 0.7345 0.7355 0.7332 0.7347 65,262 +0.00(+0.38%)
Apr 26, 2002 0.7289 0.7322 0.7256 0.7319 57,352 +0.00(+0.38%)
Apr 25, 2002 0.7243 0.7314 0.7243 0.7291 65,262 +0.00(+0.66%)
Apr 24, 2002 0.7213 0.7243 0.7109 0.7243 243,252 +0.00(+0.39%)
Apr 23, 2002 0.7203 0.7218 0.7168 0.7216 9,888,332 +0.00(+0.14%)
Apr 22, 2002 0.7241 0.7254 0.7205 0.7205 65,262 -0.00(-0.28%)
Apr 19, 2002 0.7130 0.7276 0.7130 0.7226 369,823 +0.01(+1.74%)
Apr 18, 2002 0.7094 0.7102 0.7061 0.7102 94,927 -0.00(-0.04%)
Apr 17, 2002 0.7165 0.7165 0.7041 0.7104 128,548 -0.01(-0.71%)
Apr 16, 2002 0.7183 0.7195 0.7127 0.7155 100,860 -0.00(-0.25%)
Apr 15, 2002 0.7168 0.7180 0.7127 0.7173 239,297 -0.00(-0.04%)
Apr 12, 2002 0.7028 0.7190 0.7028 0.7175 124,592 +0.02(+2.20%)
Apr 11, 2002 0.7006 0.7069 0.6902 0.7021 164,146 +0.01(+0.84%)
Apr 10, 2002 0.6864 0.6963 0.6864 0.6963 201,721 +0.01(+1.59%)
Apr 09, 2002 0.6927 0.6940 0.6834 0.6854 142,391 -0.01(-1.20%)
Apr 08, 2002 0.6940 0.6940 0.6887 0.6937 243,252 -0.00(-0.22%)
Apr 05, 2002 0.7028 0.7028 0.6953 0.6953 63,285 -0.01(-0.72%)
Apr 04, 2002 0.7102 0.7132 0.7003 0.7003 348,069 -0.01(-1.53%)
Apr 03, 2002 0.7056 0.7125 0.7056 0.7112 47,463 +0.01(+0.97%)
Apr 02, 2002 0.7049 0.7059 0.6963 0.7044 114,704 -0.00(-0.29%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.