Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Enbridge (NY: ENB )

36.55 +0.13 (+0.36%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 3, 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 30, 2002 0.7653 0.7684 0.7624 0.7684 119,368 +0.00(+0.21%)
Apr 29, 2002 0.7666 0.7677 0.7653 0.7669 62,526 +0.00(+0.38%)
Apr 26, 2002 0.7608 0.7642 0.7574 0.7640 54,947 +0.00(+0.38%)
Apr 25, 2002 0.7560 0.7634 0.7560 0.7611 62,526 +0.01(+0.66%)
Apr 24, 2002 0.7529 0.7560 0.7421 0.7560 233,053 +0.00(+0.39%)
Apr 23, 2002 0.7518 0.7534 0.7481 0.7531 9,473,706 +0.00(+0.14%)
Apr 22, 2002 0.7558 0.7571 0.7521 0.7521 62,526 -0.00(-0.28%)
Apr 19, 2002 0.7442 0.7595 0.7442 0.7542 354,316 +0.01(+1.74%)
Apr 18, 2002 0.7405 0.7413 0.7370 0.7413 90,947 -0.00(-0.04%)
Apr 17, 2002 0.7479 0.7479 0.7349 0.7415 123,158 -0.01(-0.71%)
Apr 16, 2002 0.7497 0.7510 0.7439 0.7468 96,631 -0.00(-0.25%)
Apr 15, 2002 0.7481 0.7494 0.7439 0.7487 229,263 -0.00(-0.04%)
Apr 12, 2002 0.7336 0.7505 0.7336 0.7489 119,368 +0.02(+2.20%)
Apr 11, 2002 0.7312 0.7378 0.7204 0.7328 157,263 +0.01(+0.84%)
Apr 10, 2002 0.7165 0.7267 0.7165 0.7267 193,263 +0.01(+1.59%)
Apr 09, 2002 0.7231 0.7244 0.7133 0.7154 136,421 -0.01(-1.20%)
Apr 08, 2002 0.7244 0.7244 0.7188 0.7241 233,053 -0.00(-0.22%)
Apr 05, 2002 0.7336 0.7336 0.7257 0.7257 60,631 -0.01(-0.72%)
Apr 04, 2002 0.7413 0.7444 0.7310 0.7310 333,474 -0.01(-1.53%)
Apr 03, 2002 0.7365 0.7436 0.7365 0.7423 45,473 +0.01(+0.97%)
Apr 02, 2002 0.7357 0.7368 0.7267 0.7352 109,894 -0.00(-0.29%)
Apr 01, 2002 0.7370 0.7402 0.7339 0.7373 145,895 -0.00(-0.18%)
Mar 29, 2002 0.7392 0.7426 0.7384 0.7386 189,474 +0.00(+0.00%)
Mar 28, 2002 0.7392 0.7426 0.7384 0.7386 68,210 +0.00(+0.04%)
Mar 27, 2002 0.7579 0.7579 0.7381 0.7384 138,316 -0.02(-2.51%)
Mar 26, 2002 0.7471 0.7582 0.7442 0.7574 161,053 +0.01(+1.23%)
Mar 25, 2002 0.7584 0.7584 0.7394 0.7481 206,526 -0.01(-1.53%)
Mar 22, 2002 0.7376 0.7624 0.7376 0.7597 574,106 +0.02(+3.23%)
Mar 21, 2002 0.7415 0.7431 0.7283 0.7360 420,632 -0.01(-0.82%)
Mar 20, 2002 0.7600 0.7642 0.7415 0.7421 505,895 -0.02(-2.67%)
Mar 19, 2002 0.7669 0.7679 0.7597 0.7624 140,210 -0.00(-0.58%)
Mar 18, 2002 0.7344 0.7669 0.7344 0.7669 384,632 +0.03(+4.61%)
Mar 15, 2002 0.7336 0.7336 0.7291 0.7331 77,684 -0.00(-0.32%)
Mar 14, 2002 0.7365 0.7407 0.7355 0.7355 109,894 +0.00(+0.25%)
Mar 13, 2002 0.7431 0.7431 0.7283 0.7336 229,263 -0.01(-1.45%)
Mar 12, 2002 0.7492 0.7497 0.7442 0.7444 164,842 -0.01(-0.77%)
Mar 11, 2002 0.7252 0.7574 0.7236 0.7502 341,053 +0.03(+3.49%)
Mar 08, 2002 0.7278 0.7278 0.7238 0.7249 56,842 -0.00(-0.07%)
Mar 07, 2002 0.7299 0.7299 0.7254 0.7254 113,684 -0.00(-0.29%)
Mar 06, 2002 0.7231 0.7283 0.7212 0.7275 104,210 +0.00(+0.47%)
Mar 05, 2002 0.7244 0.7246 0.7228 0.7241 73,894 -0.00(-0.44%)
Mar 04, 2002 0.7421 0.7421 0.7191 0.7273 360,000 -0.01(-1.85%)
Mar 01, 2002 0.7402 0.7447 0.7402 0.7410 51,158 +0.00(+0.14%)
Feb 28, 2002 0.7415 0.7616 0.7362 0.7399 511,580 +0.00(+0.11%)
Feb 27, 2002 0.7257 0.7407 0.7257 0.7392 94,737 +0.01(+2.00%)
Feb 26, 2002 0.7125 0.7289 0.7054 0.7246 210,316 +0.01(+1.37%)
Feb 25, 2002 0.7194 0.7194 0.7099 0.7149 233,053 -0.01(-1.49%)
Feb 22, 2002 0.7407 0.7407 0.7228 0.7257 198,947 -0.02(-2.48%)
Feb 21, 2002 0.7257 0.7447 0.7257 0.7442 479,369 +0.02(+2.55%)
Feb 20, 2002 0.7207 0.7273 0.7207 0.7257 348,632 +0.01(+0.73%)
Feb 19, 2002 0.7217 0.7217 0.7172 0.7204 176,210 -0.00(-0.07%)
Feb 18, 2002 0.7183 0.7223 0.7183 0.7209 34,105 +0.00(+0.00%)
Feb 15, 2002 0.7183 0.7223 0.7183 0.7209 34,105 +0.00(+0.44%)
Feb 14, 2002 0.7151 0.7199 0.7151 0.7178 172,421 +0.01(+0.78%)
Feb 13, 2002 0.7136 0.7157 0.7122 0.7122 47,368 -0.00(-0.37%)
Feb 12, 2002 0.7249 0.7249 0.7099 0.7149 543,790 -0.01(-1.53%)
Feb 11, 2002 0.7138 0.7260 0.7138 0.7260 130,737 +0.01(+1.21%)
Feb 08, 2002 0.7138 0.7191 0.7120 0.7172 210,316 +0.00(+0.67%)
Feb 07, 2002 0.7178 0.7180 0.7096 0.7125 166,737 -0.01(-1.10%)
Feb 06, 2002 0.7136 0.7204 0.7112 0.7204 64,421 +0.01(+0.89%)
Feb 05, 2002 0.7260 0.7260 0.7112 0.7141 212,211 -0.01(-1.74%)
Feb 04, 2002 0.7260 0.7333 0.7238 0.7267 166,737 -0.00(-0.15%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.