Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Electro Sensors IN (NQ: ELSE )

4.060 +0.030 (+0.74%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 4, 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 (%)
Mar 30, 2007 5.082 5.082 4.481 4.690 32,797 -0.35(-6.92%)
Mar 29, 2007 4.489 5.317 4.481 5.039 76,654 +0.57(+12.67%)
Mar 28, 2007 4.498 4.498 4.446 4.472 3,883 -0.01(-0.19%)
Mar 27, 2007 4.376 4.481 4.376 4.481 4,491 +0.07(+1.58%)
Mar 26, 2007 4.428 4.489 4.376 4.411 10,072 -0.06(-1.43%)
Mar 23, 2007 4.481 4.498 4.402 4.475 5,999 +0.03(+0.65%)
Mar 22, 2007 4.495 4.568 4.446 4.446 4,376 -0.02(-0.38%)
Mar 21, 2007 4.393 4.467 4.393 4.463 6,112 +0.08(+1.79%)
Mar 20, 2007 4.411 4.428 4.376 4.385 7,061 +0.01(+0.20%)
Mar 19, 2007 4.385 4.472 4.376 4.376 1,764 -0.01(-0.20%)
Mar 16, 2007 4.559 4.559 4.385 4.385 1,720 -0.10(-2.14%)
Mar 15, 2007 4.385 4.542 4.367 4.481 4,473 +0.07(+1.58%)
Mar 14, 2007 4.367 4.454 4.350 4.411 5,457 +0.03(+0.80%)
Mar 13, 2007 4.519 4.620 4.350 4.376 23,814 -0.14(-3.17%)
Mar 12, 2007 4.519 4.519 4.519 4.519 229 +0.03(+0.67%)
Mar 09, 2007 4.568 4.594 4.489 4.489 1,376 -0.06(-1.34%)
Mar 08, 2007 4.507 4.559 4.498 4.550 1,794 +0.06(+1.36%)
Mar 07, 2007 4.489 4.725 4.472 4.489 4,473 -0.01(-0.19%)
Mar 06, 2007 4.681 4.681 4.498 4.498 4,245 +0.05(+1.18%)
Mar 05, 2007 4.472 4.646 4.359 4.446 10,872 -0.04(-0.97%)
Mar 02, 2007 4.498 4.516 4.489 4.489 2,136 +0.04(+0.98%)
Mar 01, 2007 4.533 4.585 4.446 4.446 7,800 -0.13(-2.86%)
Feb 28, 2007 4.664 4.664 4.533 4.577 13,819 -0.09(-1.87%)
Feb 27, 2007 4.794 4.795 4.664 4.664 22,041 -0.15(-3.08%)
Feb 26, 2007 4.882 4.969 4.707 4.812 18,016 -0.16(-3.16%)
Feb 23, 2007 4.969 4.969 4.969 4.969 0 +0.00(+0.00%)
Feb 22, 2007 5.065 5.065 4.786 4.969 12,360 -0.02(-0.35%)
Feb 21, 2007 4.986 4.995 4.986 4.986 229 +0.02(+0.35%)
Feb 20, 2007 4.969 5.117 4.943 4.969 9,777 -0.04(-0.87%)
Feb 16, 2007 4.996 5.012 4.925 5.012 4,187 +0.00(+0.00%)
Feb 15, 2007 5.004 5.056 4.986 5.012 6,304 +0.01(+0.17%)
Feb 14, 2007 5.082 5.112 5.004 5.004 13,824 -0.08(-1.54%)
Feb 13, 2007 4.969 5.082 4.969 5.082 9,372 +0.07(+1.39%)
Feb 12, 2007 4.890 5.021 4.890 5.012 5,162 +0.02(+0.35%)
Feb 09, 2007 4.812 5.082 4.812 4.995 6,112 +0.03(+0.70%)
Feb 08, 2007 5.047 5.056 4.873 4.960 9,486 -0.10(-1.90%)
Feb 07, 2007 4.925 5.082 4.899 5.056 9,345 +0.15(+3.02%)
Feb 06, 2007 4.882 5.047 4.864 4.908 7,747 -0.17(-3.26%)
Feb 05, 2007 4.995 5.073 4.855 5.073 5,329 +0.08(+1.57%)
Feb 02, 2007 4.917 5.073 4.838 4.995 13,192 +0.13(+2.69%)
Feb 01, 2007 4.951 5.073 4.786 4.864 18,925 +0.03(+0.72%)
Jan 31, 2007 4.838 5.021 4.795 4.829 8,001 -0.04(-0.89%)
Jan 30, 2007 4.976 4.976 4.803 4.873 10,668 -0.10(-1.93%)
Jan 29, 2007 5.178 5.178 4.742 4.969 11,448 +0.17(+3.64%)
Jan 26, 2007 5.222 5.222 4.751 4.794 6,565 -0.24(-4.84%)
Jan 25, 2007 4.794 5.230 4.794 5.039 10,736 +0.24(+5.09%)
Jan 24, 2007 5.012 5.012 4.751 4.794 17,579 -0.18(-3.68%)
Jan 23, 2007 4.786 5.474 4.777 4.978 144,378 +0.17(+3.63%)
Jan 22, 2007 4.664 4.943 4.559 4.803 30,101 +0.01(+0.18%)
Jan 19, 2007 4.489 5.039 4.446 4.794 18,164 -0.09(-1.79%)
Jan 18, 2007 5.021 5.056 4.742 4.882 14,559 -0.10(-2.08%)
Jan 17, 2007 4.917 4.985 4.786 4.985 12,443 +0.02(+0.33%)
Jan 16, 2007 4.917 5.004 4.882 4.969 6,825 +0.05(+1.06%)
Jan 12, 2007 4.681 4.917 4.681 4.917 12,504 +0.19(+4.06%)
Jan 11, 2007 4.620 4.725 4.620 4.725 3,670 +0.10(+2.26%)
Jan 10, 2007 4.489 4.620 4.486 4.620 4,399 +0.09(+1.92%)
Jan 09, 2007 4.390 4.620 4.376 4.533 4,519 +0.17(+3.79%)
Jan 08, 2007 4.576 4.577 4.367 4.367 10,021 -0.18(-4.02%)
Jan 05, 2007 4.420 4.568 4.315 4.550 40,987 +0.10(+2.35%)
Jan 04, 2007 4.533 4.577 4.420 4.446 11,773 -0.15(-3.23%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.