Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Enbridge (NY: ENB )

40.42 +0.03 (+0.09%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 20, 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 (%)
Aug 31, 2007 8.834 8.873 8.748 8.751 505,332 +0.08(+0.90%)
Aug 30, 2007 8.587 8.735 8.551 8.673 387,562 +0.03(+0.30%)
Aug 29, 2007 8.502 8.671 8.502 8.647 473,003 +0.23(+2.68%)
Aug 28, 2007 8.509 8.556 8.392 8.421 472,618 -0.16(-1.82%)
Aug 27, 2007 8.689 8.691 8.574 8.577 479,161 -0.13(-1.46%)
Aug 24, 2007 8.683 8.730 8.603 8.704 516,493 +0.10(+1.18%)
Aug 23, 2007 8.590 8.652 8.515 8.603 740,486 +0.09(+1.07%)
Aug 22, 2007 8.600 8.707 8.468 8.512 786,286 +0.01(+0.09%)
Aug 21, 2007 8.548 8.564 8.473 8.504 485,703 -0.05(-0.58%)
Aug 20, 2007 8.567 8.606 8.424 8.554 1,083,019 +0.04(+0.49%)
Aug 17, 2007 8.655 8.699 8.421 8.512 1,169,615 +0.10(+1.17%)
Aug 16, 2007 8.574 8.598 8.122 8.413 1,286,615 -0.10(-1.13%)
Aug 15, 2007 8.587 8.642 8.473 8.509 770,891 -0.09(-1.06%)
Aug 14, 2007 8.834 8.863 8.538 8.600 1,038,759 -0.31(-3.47%)
Aug 13, 2007 9.224 9.265 8.891 8.910 717,779 -0.38(-4.14%)
Aug 10, 2007 9.058 9.359 9.058 9.294 1,352,812 +0.17(+1.88%)
Aug 09, 2007 8.704 9.138 8.673 9.123 1,806,572 +0.23(+2.63%)
Aug 08, 2007 8.930 9.037 8.787 8.889 1,810,805 +0.05(+0.59%)
Aug 07, 2007 8.946 8.972 8.741 8.837 1,020,671 -0.07(-0.79%)
Aug 06, 2007 9.029 9.320 8.577 8.907 646,963 -0.04(-0.46%)
Aug 03, 2007 8.920 9.208 8.899 8.949 745,490 -0.26(-2.82%)
Aug 02, 2007 9.234 9.278 9.071 9.208 816,305 +0.06(+0.71%)
Aug 01, 2007 9.141 9.227 8.956 9.143 617,713 -0.05(-0.59%)
Jul 31, 2007 9.130 9.237 9.073 9.198 1,334,723 +0.17(+1.90%)
Jul 30, 2007 9.011 9.068 8.855 9.026 693,917 +0.12(+1.40%)
Jul 27, 2007 9.188 9.219 8.902 8.902 1,270,450 -0.40(-4.33%)
Jul 26, 2007 9.411 9.416 9.180 9.304 1,153,450 -0.23(-2.37%)
Jul 25, 2007 9.536 9.621 9.466 9.531 681,217 -0.02(-0.24%)
Jul 24, 2007 9.520 9.647 9.520 9.554 841,707 -0.02(-0.16%)
Jul 23, 2007 9.486 9.614 9.486 9.570 492,246 +0.09(+0.99%)
Jul 20, 2007 9.471 9.588 9.463 9.476 476,851 +0.04(+0.47%)
Jul 19, 2007 9.447 9.525 9.427 9.432 531,118 -0.02(-0.19%)
Jul 18, 2007 9.208 9.450 9.208 9.450 1,049,151 +0.24(+2.60%)
Jul 17, 2007 9.149 9.242 9.149 9.211 449,141 +0.09(+1.00%)
Jul 16, 2007 9.198 9.260 9.115 9.120 485,319 -0.11(-1.15%)
Jul 13, 2007 9.156 9.232 9.133 9.227 434,131 +0.05(+0.57%)
Jul 12, 2007 9.029 9.175 9.019 9.175 662,358 +0.19(+2.08%)
Jul 11, 2007 8.982 8.993 8.912 8.987 569,990 -0.05(-0.52%)
Jul 10, 2007 8.995 9.081 8.964 9.034 541,125 +0.04(+0.49%)
Jul 09, 2007 9.052 9.065 8.990 8.990 369,473 -0.03(-0.37%)
Jul 06, 2007 9.073 9.091 9.000 9.024 516,493 -0.02(-0.20%)
Jul 05, 2007 8.834 9.073 8.834 9.042 906,749 +0.29(+3.33%)
Jul 03, 2007 8.837 8.845 8.751 8.751 355,233 -0.01(-0.15%)
Jul 02, 2007 8.769 8.795 8.754 8.764 238,618 -0.01(-0.15%)
Jun 29, 2007 8.754 8.782 8.686 8.777 437,980 +0.04(+0.45%)
Jun 28, 2007 8.800 8.816 8.730 8.738 463,766 +0.03(+0.39%)
Jun 27, 2007 8.593 8.704 8.541 8.704 1,322,792 +0.10(+1.18%)
Jun 26, 2007 8.699 8.756 8.598 8.603 1,197,325 -0.09(-0.99%)
Jun 25, 2007 8.634 8.738 8.634 8.689 928,302 -0.01(-0.09%)
Jun 22, 2007 8.717 8.720 8.608 8.696 1,182,700 -0.04(-0.42%)
Jun 21, 2007 8.769 8.790 8.694 8.733 641,575 -0.08(-0.86%)
Jun 20, 2007 8.811 8.847 8.782 8.808 527,269 -0.06(-0.70%)
Jun 19, 2007 8.873 8.907 8.803 8.871 682,756 -0.01(-0.06%)
Jun 18, 2007 8.899 8.899 8.826 8.876 588,848 -0.02(-0.18%)
Jun 15, 2007 8.855 8.977 8.793 8.891 759,345 +0.04(+0.44%)
Jun 14, 2007 8.811 8.946 8.777 8.852 665,052 +0.03(+0.35%)
Jun 13, 2007 8.722 8.824 8.691 8.821 1,437,868 +0.07(+0.83%)
Jun 12, 2007 8.834 8.858 8.743 8.748 737,023 -0.10(-1.12%)
Jun 11, 2007 8.886 8.925 8.847 8.847 421,430 -0.06(-0.64%)
Jun 08, 2007 8.777 8.910 8.769 8.904 642,730 +0.12(+1.36%)
Jun 07, 2007 9.052 9.102 8.774 8.785 1,431,710 -0.28(-3.10%)
Jun 06, 2007 9.281 9.281 9.037 9.065 670,825 -0.16(-1.69%)
Jun 05, 2007 9.393 9.382 9.156 9.221 1,146,523 -0.14(-1.50%)
Jun 04, 2007 9.310 9.393 9.247 9.362 903,332 +0.05(+0.50%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.