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

Enstar Group Ltd (NQ: ESGR )

298.73 -0.78 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM 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, 2018 213.65 213.65 210.15 210.15 14,594 -1.95(-0.92%)
Apr 27, 2018 216.50 216.50 211.32 212.10 10,233 -0.75(-0.35%)
Apr 26, 2018 213.10 214.00 211.55 212.85 11,040 -0.40(-0.19%)
Apr 25, 2018 214.55 215.55 211.53 213.25 15,492 -1.40(-0.65%)
Apr 24, 2018 214.10 216.18 212.45 214.65 19,311 -0.40(-0.19%)
Apr 23, 2018 214.05 216.50 213.73 215.05 24,482 +0.50(+0.23%)
Apr 20, 2018 213.15 215.38 213.15 214.55 23,857 +0.10(+0.05%)
Apr 19, 2018 215.00 215.45 213.55 214.45 16,360 -0.35(-0.16%)
Apr 18, 2018 214.50 215.90 214.00 214.80 25,654 +1.05(+0.49%)
Apr 17, 2018 216.30 217.90 212.75 213.75 27,048 -1.85(-0.86%)
Apr 16, 2018 213.05 216.50 210.38 215.60 24,201 +3.70(+1.75%)
Apr 13, 2018 212.25 212.25 209.90 211.90 17,717 +0.40(+0.19%)
Apr 12, 2018 213.30 214.10 211.50 211.50 19,661 -0.55(-0.26%)
Apr 11, 2018 212.60 213.90 211.30 212.05 17,750 -1.00(-0.47%)
Apr 10, 2018 214.00 216.15 212.60 213.05 49,303 +1.05(+0.50%)
Apr 09, 2018 215.00 215.40 210.50 212.00 38,511 +0.00(+0.00%)
Apr 06, 2018 210.10 213.30 209.40 212.00 47,161 -0.10(-0.05%)
Apr 05, 2018 211.55 212.45 210.20 212.10 38,562 +1.45(+0.69%)
Apr 04, 2018 209.30 212.60 206.70 210.65 32,213 -0.45(-0.21%)
Apr 03, 2018 210.55 213.90 207.41 211.10 40,960 +1.90(+0.91%)
Apr 02, 2018 210.45 212.75 205.65 209.20 34,517 -1.05(-0.50%)
Mar 29, 2018 210.25 210.25 210.25 0 -1.90(-0.90%)
Mar 28, 2018 208.90 213.15 206.85 212.15 29,245 +3.10(+1.48%)
Mar 27, 2018 211.05 213.65 208.40 209.05 27,900 -1.85(-0.88%)
Mar 26, 2018 207.45 210.90 207.35 210.90 45,924 +5.65(+2.75%)
Mar 23, 2018 217.10 217.10 202.40 205.25 41,125 -5.95(-2.82%)
Mar 22, 2018 213.60 217.05 210.40 211.20 47,401 -4.05(-1.88%)
Mar 21, 2018 215.05 216.85 215.05 215.25 25,495 -0.15(-0.07%)
Mar 20, 2018 215.95 219.10 215.30 215.40 67,967 -0.90(-0.42%)
Mar 19, 2018 215.90 217.15 214.82 216.30 51,776 +0.25(+0.12%)
Mar 16, 2018 216.05 217.90 212.70 216.05 76,267 +0.15(+0.07%)
Mar 15, 2018 214.85 217.30 214.20 215.90 56,659 +1.85(+0.86%)
Mar 14, 2018 214.00 216.25 212.95 214.05 51,325 -1.15(-0.53%)
Mar 13, 2018 215.50 216.40 213.15 215.20 43,621 +0.90(+0.42%)
Mar 12, 2018 216.40 219.65 212.60 214.30 34,380 -1.80(-0.83%)
Mar 09, 2018 212.25 217.90 212.25 216.10 36,675 +4.40(+2.08%)
Mar 08, 2018 214.20 214.20 208.95 211.70 42,967 -1.95(-0.91%)
Mar 07, 2018 211.40 213.90 209.55 213.65 46,264 +1.45(+0.68%)
Mar 06, 2018 211.75 214.45 208.16 212.20 58,125 +0.85(+0.40%)
Mar 05, 2018 202.90 215.00 202.90 211.35 67,918 +7.10(+3.48%)
Mar 02, 2018 197.75 205.70 197.55 204.25 32,632 +2.90(+1.44%)
Mar 01, 2018 196.75 204.15 196.05 201.35 46,275 +3.35(+1.69%)
Feb 28, 2018 198.45 214.55 197.05 198.00 40,266 -0.15(-0.08%)
Feb 27, 2018 198.70 200.40 197.00 198.15 22,446 -0.50(-0.25%)
Feb 26, 2018 196.60 201.85 193.23 198.65 17,829 +2.40(+1.22%)
Feb 23, 2018 194.20 197.25 193.10 196.25 21,207 +2.65(+1.37%)
Feb 22, 2018 196.55 197.90 192.80 193.60 28,132 -2.10(-1.07%)
Feb 21, 2018 195.80 199.40 194.60 195.70 21,826 +0.15(+0.08%)
Feb 20, 2018 197.30 197.30 193.60 195.55 27,106 -2.35(-1.19%)
Feb 16, 2018 197.90 197.90 197.90 0 -0.20(-0.10%)
Feb 15, 2018 197.40 199.85 196.45 198.10 21,169 +1.60(+0.81%)
Feb 14, 2018 193.95 198.05 193.10 196.50 28,863 +1.30(+0.67%)
Feb 13, 2018 193.60 196.25 192.65 195.20 17,170 +0.25(+0.13%)
Feb 12, 2018 196.50 198.00 192.00 194.95 27,371 -0.80(-0.41%)
Feb 09, 2018 195.25 197.95 193.50 195.75 35,162 +1.95(+1.01%)
Feb 08, 2018 198.05 198.05 193.65 193.80 33,250 -3.70(-1.87%)
Feb 07, 2018 199.15 199.15 198.20 197.50 41,569 -0.15(-0.08%)
Feb 06, 2018 199.05 204.07 192.80 197.65 115,302 -6.00(-2.95%)
Feb 05, 2018 205.50 205.50 203.85 203.65 22,167 -3.35(-1.62%)
Feb 02, 2018 207.30 208.00 206.55 207.00 25,705 -1.65(-0.79%)
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.