Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Electro Sensors IN
(NQ:
ELSE
)
4.030
UNCHANGED
Streaming Delayed Price
Updated: 10:24 AM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
4.200
4.110
4.110
4.110
500
-0.08(-1.93%)
May 30, 2013
4.200
4.200
4.191
4.191
0
+0.04(+0.99%)
May 29, 2013
4.110
4.150
4.110
4.150
3,711
+0.07(+1.72%)
May 28, 2013
4.260
4.260
4.080
4.080
6,518
-0.18(-4.23%)
May 23, 2013
4.350
4.260
4.260
4.260
4,400
-0.11(-2.52%)
May 22, 2013
4.350
4.370
4.350
4.370
0
+0.03(+0.69%)
May 21, 2013
4.300
4.350
4.300
4.340
0
+0.07(+1.64%)
May 17, 2013
4.280
4.270
4.270
4.270
2,100
-0.08(-1.84%)
May 16, 2013
4.350
4.350
4.320
4.350
3,400
-0.02(-0.46%)
May 14, 2013
4.530
4.370
4.370
4.370
1,100
-0.18(-3.87%)
May 13, 2013
4.540
4.560
4.540
4.546
0
+0.04(+0.80%)
May 09, 2013
4.500
4.510
4.510
4.510
2,600
+0.06(+1.35%)
May 08, 2013
4.350
4.500
4.350
4.450
0
+0.11(+2.44%)
May 07, 2013
4.507
4.518
4.344
4.344
0
-0.10(-2.36%)
May 06, 2013
4.449
4.449
4.439
4.449
0
+0.07(+1.58%)
May 03, 2013
4.419
4.380
4.380
4.380
0
+0.06(+1.47%)
May 02, 2013
4.316
4.316
4.316
4.316
0
-0.05(-1.22%)
May 01, 2013
4.370
4.370
4.370
4.370
0
-0.00(-0.00%)
Apr 30, 2013
4.370
4.370
4.370
4.370
0
-0.07(-1.56%)
Apr 29, 2013
4.459
4.459
4.290
4.439
3,552
-0.02(-0.44%)
Apr 26, 2013
4.459
4.459
4.459
4.459
1,614
-0.00(-0.00%)
Apr 25, 2013
4.290
4.459
4.290
4.459
2,176
+0.11(+2.51%)
Apr 23, 2013
4.350
4.350
4.350
4.350
0
+0.01(+0.23%)
Apr 22, 2013
4.300
4.340
4.300
4.340
353
+0.04(+0.89%)
Apr 18, 2013
4.302
4.302
4.302
4.302
0
-0.15(-3.31%)
Apr 17, 2013
4.439
4.449
4.439
4.449
1,009
+0.06(+1.35%)
Apr 16, 2013
4.390
4.390
4.390
4.390
403
-0.08(-1.88%)
Apr 12, 2013
4.300
4.474
4.474
4.474
201
+0.19(+4.52%)
Apr 10, 2013
4.300
4.281
4.281
4.281
1,412
-0.08(-1.82%)
Apr 08, 2013
4.360
4.360
4.360
4.360
908
-0.04(-0.90%)
Apr 05, 2013
4.281
4.508
4.281
4.399
1,665
+0.16(+3.74%)
Apr 03, 2013
4.469
4.241
4.241
4.241
1,614
-0.28(-6.14%)
Apr 02, 2013
4.508
4.518
4.508
4.518
706
-0.04(-0.87%)
Apr 01, 2013
4.617
4.617
4.300
4.558
3,078
+0.34(+7.98%)
Mar 28, 2013
4.271
4.271
4.221
4.221
3,229
-0.05(-1.24%)
Mar 27, 2013
4.281
4.281
4.261
4.274
3,410
+0.01(+0.31%)
Mar 26, 2013
4.281
4.399
4.261
4.261
5,651
-0.01(-0.23%)
Mar 25, 2013
4.241
4.439
4.211
4.271
3,229
-0.19(-4.22%)
Mar 22, 2013
4.399
4.459
4.333
4.459
5,348
+0.14(+3.28%)
Mar 21, 2013
4.310
4.317
4.310
4.317
1,819
-0.14(-3.18%)
Mar 20, 2013
4.380
4.459
4.320
4.459
5,711
+0.01(+0.22%)
Mar 19, 2013
4.380
4.459
4.293
4.449
5,551
+0.10(+2.28%)
Mar 18, 2013
4.340
4.350
4.335
4.350
5,047
+0.09(+2.09%)
Mar 15, 2013
3.963
4.578
3.954
4.261
25,329
+0.36(+9.14%)
Mar 13, 2013
3.904
3.904
3.904
3.904
504
-0.05(-1.25%)
Mar 11, 2013
3.954
3.954
3.954
3.954
100
+0.10(+2.57%)
Mar 06, 2013
3.855
3.855
3.855
3.855
201
-0.01(-0.25%)
Mar 05, 2013
3.855
3.864
3.855
3.864
872
+0.01(+0.26%)
Mar 04, 2013
3.894
3.894
3.855
3.855
1,408
-0.08(-1.97%)
Mar 01, 2013
3.864
3.932
3.864
3.932
958
+0.07(+1.74%)
Feb 27, 2013
3.864
3.864
3.864
3.864
0
-0.04(-1.02%)
Feb 25, 2013
3.904
3.904
3.904
3.904
0
+0.00(+0.00%)
Feb 22, 2013
3.904
3.904
3.904
3.904
127
+0.09(+2.34%)
Feb 21, 2013
3.815
3.815
3.815
3.815
5,853
-0.05(-1.41%)
Feb 19, 2013
3.963
3.869
3.869
3.869
605
-0.01(-0.36%)
Feb 15, 2013
3.963
3.963
3.883
3.883
605
+0.11(+2.86%)
Feb 14, 2013
3.884
3.962
3.775
3.775
2,804
-0.12(-3.05%)
Feb 13, 2013
3.736
3.894
3.736
3.894
11,174
+0.12(+3.15%)
Feb 12, 2013
3.874
3.894
3.774
3.775
6,660
+0.02(+0.61%)
Feb 11, 2013
3.736
3.752
3.736
3.752
266
-0.10(-2.65%)
Feb 06, 2013
3.845
3.855
3.855
3.855
807
-0.02(-0.51%)
Feb 04, 2013
3.884
3.884
3.776
3.874
8,392
+0.17(+4.50%)
Jan 31, 2013
3.659
3.708
3.708
3.708
40,475
+0.01(+0.27%)
Jan 30, 2013
3.698
3.698
3.698
3.698
203
-0.15(-3.88%)
Jan 29, 2013
3.776
3.865
3.776
3.847
815
+0.12(+3.21%)
Jan 28, 2013
3.639
3.727
3.639
3.727
1,853
+0.04(+1.06%)
Jan 25, 2013
3.688
3.688
3.688
3.688
203
-0.01(-0.27%)
Jan 24, 2013
3.703
3.703
3.698
3.698
509
+0.04(+1.07%)
Jan 22, 2013
3.659
3.659
3.659
3.659
203
+0.03(+0.81%)
Jan 17, 2013
3.619
3.629
3.629
3.629
6,117
+0.03(+0.82%)
Jan 16, 2013
3.708
3.708
3.600
3.600
3,988
-0.09(-2.39%)
Jan 15, 2013
3.688
3.708
3.688
3.688
1,427
-0.24(-6.00%)
Jan 14, 2013
3.923
3.923
3.923
3.923
1,019
+0.10(+2.57%)
Jan 10, 2013
3.835
3.825
3.825
3.825
611
+0.18(+4.83%)
Jan 04, 2013
3.659
3.649
3.649
3.649
917
-0.17(-4.42%)
Jan 03, 2013
3.835
3.835
3.815
3.818
662
+0.08(+2.16%)
Jan 02, 2013
3.737
3.737
3.737
3.737
0
+0.04(+1.06%)
Dec 31, 2012
3.649
3.835
3.649
3.698
983
-0.13(-3.33%)
Dec 28, 2012
3.825
3.825
3.825
3.825
101
+0.10(+2.64%)
Dec 27, 2012
3.708
3.727
3.682
3.727
611
+0.05(+1.33%)
Dec 26, 2012
3.678
3.678
3.678
3.678
203
-0.16(-4.09%)
Dec 21, 2012
3.815
3.835
3.835
3.835
509
+0.04(+1.03%)
Dec 18, 2012
3.610
3.796
3.796
3.796
8,054
+0.26(+7.20%)
Dec 17, 2012
3.639
3.727
3.541
3.541
7,922
-0.24(-6.23%)
Dec 14, 2012
3.766
3.776
3.766
3.776
611
-0.06(-1.53%)
Dec 13, 2012
3.835
3.835
3.835
3.835
101
+0.00(+0.00%)
Dec 12, 2012
3.708
3.835
3.619
3.835
3,998
+0.15(+3.99%)
Dec 11, 2012
3.688
3.688
3.688
3.688
203
-0.02(-0.50%)
Dec 10, 2012
3.707
3.707
3.707
3.707
407
-0.01(-0.37%)
Dec 07, 2012
3.727
3.727
3.720
3.720
509
+0.02(+0.61%)
Dec 06, 2012
3.708
3.708
3.698
3.698
458
-0.06(-1.57%)
Dec 04, 2012
3.757
3.757
3.757
3.757
1,019
+0.02(+0.52%)
Nov 30, 2012
3.771
3.771
3.737
3.737
800
-0.04(-1.04%)
Nov 29, 2012
3.786
3.786
3.776
3.776
1,112
+0.06(+1.58%)
Nov 27, 2012
3.825
3.717
3.717
3.717
1,733
+0.02(+0.53%)
Nov 21, 2012
3.619
3.698
3.698
3.698
305
+0.08(+2.17%)
Nov 20, 2012
3.629
3.639
3.619
3.619
1,121
-0.01(-0.18%)
Nov 16, 2012
3.629
3.626
3.626
3.626
203
-0.12(-3.23%)
Nov 14, 2012
3.796
3.747
3.747
3.747
1,937
-0.15(-3.78%)
Nov 13, 2012
3.894
3.894
3.894
3.894
136
+0.14(+3.66%)
Nov 09, 2012
3.757
3.757
3.757
3.757
0
-0.02(-0.52%)
Nov 07, 2012
3.776
3.776
3.776
3.776
509
-0.05(-1.28%)
Nov 05, 2012
3.825
3.825
3.825
3.825
815
-0.01(-0.38%)
Oct 31, 2012
3.815
3.840
3.840
3.840
1,325
+0.06(+1.69%)
Oct 26, 2012
3.834
3.776
3.776
3.776
1,133
-0.00(-0.00%)
Oct 25, 2012
3.776
3.776
3.776
3.776
360
-0.21(-5.35%)
Oct 23, 2012
3.854
3.990
3.990
3.990
309
+0.11(+2.75%)
Oct 17, 2012
3.883
3.883
3.883
3.883
0
-0.11(-2.68%)
Oct 12, 2012
3.776
3.990
3.990
3.990
3,502
+0.23(+6.20%)
Oct 10, 2012
3.834
3.757
3.757
3.757
618
+0.02(+0.52%)
Oct 09, 2012
3.737
3.765
3.737
3.737
618
+0.01(+0.26%)
Oct 08, 2012
3.728
3.737
3.728
3.728
1,493
+0.01(+0.26%)
Oct 05, 2012
3.796
3.796
3.718
3.718
2,987
-0.14(-3.53%)
Oct 03, 2012
3.757
3.854
3.854
3.854
4,532
+0.10(+2.58%)
Oct 02, 2012
3.757
3.757
3.757
3.757
412
+0.00(+0.00%)
Oct 01, 2012
3.922
3.922
3.721
3.757
2,071
-0.22(-5.46%)
Sep 28, 2012
3.718
3.974
3.718
3.974
1,699
+0.14(+3.64%)
Sep 27, 2012
3.834
3.834
3.834
3.834
1,030
-0.04(-0.94%)
Sep 26, 2012
3.871
3.871
3.871
3.871
515
+0.08(+2.24%)
Sep 25, 2012
3.728
3.786
3.728
3.786
3,985
+0.08(+2.09%)
Sep 24, 2012
3.854
3.864
3.708
3.708
1,699
-0.16(-4.26%)
Sep 21, 2012
3.844
3.873
3.844
3.873
2,725
+0.04(+1.01%)
Sep 18, 2012
3.718
3.834
3.834
3.834
1,648
+0.15(+3.95%)
Sep 12, 2012
3.786
3.689
3.689
3.689
1,236
-0.01(-0.26%)
Sep 11, 2012
3.883
3.883
3.194
3.699
14,008
-0.18(-4.59%)
Aug 31, 2012
3.873
3.876
3.876
3.876
103
+0.02(+0.58%)
Aug 30, 2012
3.883
3.932
3.854
3.854
1,398
+0.01(+0.26%)
Aug 29, 2012
3.844
3.844
3.844
3.844
412
+0.00(+0.00%)
Aug 27, 2012
3.844
3.844
3.844
3.844
206
-0.04(-1.00%)
Aug 23, 2012
3.922
3.883
3.883
3.883
1,339
-0.03(-0.74%)
Aug 22, 2012
3.922
3.922
3.912
3.912
1,749
-0.04(-0.98%)
Aug 21, 2012
3.951
3.951
3.951
3.951
2,574
+0.07(+1.75%)
Aug 14, 2012
3.922
3.883
3.883
3.883
309
-0.10(-2.44%)
Aug 11, 2012
3.980
3.980
3.980
0
+0.00(+0.00%)
Aug 10, 2012
3.757
3.980
3.757
3.980
1,133
+0.17(+4.33%)
Aug 09, 2012
3.902
3.938
3.815
3.815
2,047
-0.08(-2.00%)
Aug 08, 2012
3.912
3.912
3.893
3.893
412
-0.11(-2.67%)
Aug 07, 2012
4.000
4.000
4.000
4.000
309
-0.02(-0.48%)
Jul 31, 2012
4.029
4.019
4.019
4.019
3,328
+0.08(+1.95%)
Jul 27, 2012
3.904
3.942
3.942
3.942
936
-0.05(-1.20%)
Jul 18, 2012
3.990
3.990
3.990
3.990
104
+0.00(+0.00%)
Jul 16, 2012
3.952
3.990
3.990
3.990
1,144
+0.00(+0.00%)
Jul 10, 2012
4.009
3.990
3.990
3.990
520
+0.02(+0.48%)
Jul 09, 2012
3.913
3.971
3.913
3.971
1,824
+0.02(+0.61%)
Jul 06, 2012
3.913
3.947
3.875
3.947
1,951
+0.07(+1.86%)
Jul 05, 2012
3.875
3.875
3.875
3.875
208
+0.02(+0.50%)
Jul 03, 2012
3.855
3.855
3.855
3.855
488
-0.07(-1.72%)
Jun 27, 2012
3.923
3.923
3.923
3.923
104
-0.02(-0.49%)
Jun 22, 2012
3.942
3.942
3.942
3.942
208
-0.03(-0.73%)
Jun 15, 2012
3.971
3.971
3.971
3.971
0
-0.02(-0.48%)
Jun 13, 2012
3.961
3.990
3.990
3.990
3,848
+0.10(+2.47%)
Jun 12, 2012
3.913
3.913
3.894
3.894
832
-0.12(-3.11%)
Jun 11, 2012
3.865
4.019
3.865
4.019
342
-0.07(-1.65%)
Jun 08, 2012
4.192
4.192
4.086
4.086
2,184
+0.20(+5.20%)
Jun 07, 2012
4.057
4.057
3.884
3.884
240
-0.16(-4.04%)
Jun 06, 2012
4.048
4.048
4.048
4.048
104
+0.01(+0.24%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.