Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Enstar Group Ltd (NQ: ESGR )

309.16 -4.84 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 312.11 318.63 310.55 314.00 57,220 +3.35(+1.08%)
May 24, 2024 303.89 310.99 303.89 310.65 49,717 +7.42(+2.45%)
May 23, 2024 307.47 308.79 302.48 303.23 39,563 -4.68(-1.52%)
May 22, 2024 309.00 314.00 306.33 307.91 35,584 -0.70(-0.23%)
May 21, 2024 305.82 312.96 303.40 308.61 55,118 +4.60(+1.51%)
May 20, 2024 310.09 313.19 301.27 304.01 51,506 -5.99(-1.93%)
May 17, 2024 310.68 311.45 306.24 310.00 54,166 +1.08(+0.35%)
May 16, 2024 313.66 313.66 303.15 308.92 65,216 -3.02(-0.97%)
May 15, 2024 314.43 315.63 305.61 311.94 68,579 -0.02(-0.01%)
May 14, 2024 305.92 312.13 304.61 311.96 51,813 +6.50(+2.13%)
May 13, 2024 308.77 314.93 305.41 305.46 72,279 -3.31(-1.07%)
May 10, 2024 305.69 309.90 299.80 308.77 105,975 +2.81(+0.92%)
May 09, 2024 301.15 307.96 299.90 305.96 110,609 +4.60(+1.53%)
May 08, 2024 295.22 301.36 295.22 301.36 51,044 +4.39(+1.48%)
May 07, 2024 299.84 303.80 296.32 296.97 51,355 -2.79(-0.93%)
May 06, 2024 299.06 301.25 298.31 299.76 40,088 +1.03(+0.34%)
May 03, 2024 298.46 301.00 292.64 298.73 39,484 -0.78(-0.26%)
May 02, 2024 293.94 301.52 293.94 299.51 39,198 +6.56(+2.24%)
May 01, 2024 290.37 294.83 290.07 292.95 37,262 +2.58(+0.89%)
Apr 30, 2024 289.84 291.71 287.99 290.37 31,202 -2.42(-0.83%)
Apr 29, 2024 289.24 293.72 289.24 292.79 26,880 +4.49(+1.56%)
Apr 26, 2024 289.13 290.68 287.39 288.30 36,868 -1.89(-0.65%)
Apr 25, 2024 287.01 290.68 286.80 290.19 30,429 -1.55(-0.53%)
Apr 24, 2024 287.51 291.90 287.18 291.74 38,062 +1.64(+0.57%)
Apr 23, 2024 287.44 292.70 287.44 290.10 33,124 +2.58(+0.90%)
Apr 22, 2024 288.56 290.28 287.19 287.52 28,354 +2.45(+0.86%)
Apr 19, 2024 276.32 285.55 276.32 285.07 40,691 +7.76(+2.80%)
Apr 18, 2024 277.57 278.52 276.50 277.31 32,799 +0.63(+0.23%)
Apr 17, 2024 280.21 280.68 275.02 276.68 41,618 -5.50(-1.95%)
Apr 16, 2024 280.00 285.18 278.34 282.18 54,467 +1.41(+0.50%)
Apr 15, 2024 285.19 285.19 280.02 280.77 26,103 -1.72(-0.61%)
Apr 12, 2024 281.54 284.58 281.17 282.49 31,032 -2.34(-0.82%)
Apr 11, 2024 286.88 286.88 282.20 284.83 32,100 -1.91(-0.67%)
Apr 10, 2024 288.02 288.69 285.03 286.74 54,967 -5.43(-1.86%)
Apr 09, 2024 295.30 295.30 289.50 292.17 33,770 -0.63(-0.22%)
Apr 08, 2024 295.97 297.59 292.32 292.80 39,961 -1.28(-0.44%)
Apr 05, 2024 295.76 297.84 291.67 294.08 50,082 -2.65(-0.89%)
Apr 04, 2024 301.91 301.91 294.00 296.73 39,337 -2.19(-0.73%)
Apr 03, 2024 296.24 300.72 296.24 298.92 32,661 +0.21(+0.07%)
Apr 02, 2024 304.23 305.87 298.50 298.71 31,333 -7.81(-2.55%)
Apr 01, 2024 312.22 312.56 305.94 306.52 32,686 -4.24(-1.36%)
Mar 28, 2024 308.00 312.17 307.01 310.76 63,016 +2.90(+0.94%)
Mar 27, 2024 300.92 307.95 298.91 307.86 36,330 +8.87(+2.97%)
Mar 26, 2024 298.55 302.36 297.94 298.99 59,732 +3.23(+1.09%)
Mar 25, 2024 292.97 296.42 292.97 295.76 33,597 +3.26(+1.11%)
Mar 22, 2024 300.49 301.08 292.00 292.50 49,548 -10.86(-3.58%)
Mar 21, 2024 304.50 304.60 299.31 303.36 56,483 +1.09(+0.36%)
Mar 20, 2024 292.73 305.58 292.42 302.27 74,386 +9.66(+3.30%)
Mar 19, 2024 291.62 295.68 291.62 292.61 53,013 -1.01(-0.34%)
Mar 18, 2024 297.87 300.64 292.49 293.62 61,736 -5.40(-1.81%)
Mar 15, 2024 299.42 303.00 298.92 299.02 96,369 -1.84(-0.61%)
Mar 14, 2024 297.49 304.29 297.38 300.86 55,059 +1.67(+0.56%)
Mar 13, 2024 298.28 301.99 298.28 299.19 37,563 -0.17(-0.06%)
Mar 12, 2024 299.10 300.24 296.10 299.36 54,088 -0.64(-0.21%)
Mar 11, 2024 294.16 300.63 294.16 300.00 36,485 +4.29(+1.45%)
Mar 08, 2024 300.98 300.98 293.05 295.71 41,530 -2.54(-0.85%)
Mar 07, 2024 288.75 299.25 288.75 298.25 50,238 +11.64(+4.06%)
Mar 06, 2024 290.25 290.69 285.95 286.61 56,052 -3.88(-1.34%)
Mar 05, 2024 294.30 297.02 289.82 290.49 37,674 -5.90(-1.99%)
Mar 04, 2024 301.58 307.94 294.17 296.39 60,228 -7.12(-2.35%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.