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 )

4.030 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 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 (%)
May 29, 2014 4.021 4.021 4.021 4.021 0 -0.02(-0.47%)
May 28, 2014 4.040 4.040 4.040 4.040 3,000 +0.00(+0.00%)
May 23, 2014 4.010 4.040 4.040 4.040 4,000 -0.13(-3.12%)
May 21, 2014 4.170 4.170 4.170 4.170 20 +0.12(+2.94%)
May 20, 2014 4.170 4.170 4.050 4.051 871 -0.19(-4.46%)
May 19, 2014 4.010 4.250 4.010 4.240 9,900 +0.21(+5.21%)
May 16, 2014 3.940 4.080 3.940 4.030 18,327 +0.13(+3.34%)
May 14, 2014 3.900 3.900 3.900 3.900 1,900 -0.02(-0.51%)
May 13, 2014 3.920 3.920 3.920 3.920 346 +0.02(+0.51%)
May 12, 2014 3.915 3.940 3.900 3.900 5,626 -0.05(-1.27%)
May 09, 2014 3.970 3.970 3.900 3.950 4,993 -0.05(-1.25%)
May 08, 2014 3.900 4.000 3.900 4.000 14,202 +0.10(+2.56%)
May 07, 2014 3.906 3.910 3.860 3.900 22,730 -0.01(-0.26%)
May 06, 2014 3.910 3.930 3.910 3.910 8,398 -0.02(-0.51%)
May 05, 2014 3.950 3.950 3.910 3.930 7,350 +0.02(+0.47%)
May 02, 2014 3.930 3.940 3.912 3.912 6,997 -0.03(-0.72%)
May 01, 2014 3.960 3.960 3.940 3.940 5,650 +0.01(+0.13%)
Apr 30, 2014 3.960 3.960 3.935 3.935 1,603 -0.04(-0.89%)
Apr 29, 2014 3.930 3.970 3.930 3.970 13,817 +0.01(+0.25%)
Apr 28, 2014 3.930 3.960 3.930 3.960 9,658 -0.01(-0.25%)
Apr 25, 2014 3.969 3.980 3.940 3.970 18,100 +0.02(+0.51%)
Apr 24, 2014 3.930 3.950 3.930 3.950 11,610 -0.02(-0.50%)
Apr 23, 2014 3.932 3.980 3.932 3.970 799 +0.04(+0.89%)
Apr 22, 2014 3.930 3.980 3.930 3.935 1,500 -0.03(-0.69%)
Apr 21, 2014 3.980 3.980 3.962 3.962 604 -0.02(-0.42%)
Apr 17, 2014 3.930 3.979 3.979 3.979 3,000 +0.04(+1.12%)
Apr 16, 2014 3.935 3.935 3.935 3.935 1,035 -0.01(-0.13%)
Apr 15, 2014 3.978 3.978 3.940 3.940 879 +0.01(+0.23%)
Apr 14, 2014 3.931 3.931 3.931 3.931 526 -0.07(-1.72%)
Apr 09, 2014 4.000 4.000 4.000 4.000 20 +0.05(+1.27%)
Apr 08, 2014 3.940 4.010 3.940 3.950 10,372 -0.00(-0.00%)
Apr 07, 2014 3.950 3.950 3.950 3.950 299 +0.00(+0.00%)
Apr 04, 2014 3.982 3.982 3.950 3.950 4,400 -0.02(-0.43%)
Apr 03, 2014 3.967 3.967 3.967 3.967 250 +0.03(+0.69%)
Apr 02, 2014 3.970 3.970 3.940 3.940 9,783 -0.03(-0.86%)
Apr 01, 2014 4.030 4.030 3.960 3.974 3,001 +0.01(+0.36%)
Mar 31, 2014 3.990 4.010 3.960 3.960 4,829 -0.04(-1.00%)
Mar 28, 2014 3.980 4.000 3.980 4.000 4,400 +0.03(+0.65%)
Mar 26, 2014 4.000 3.974 3.974 3.974 46 -0.05(-1.14%)
Mar 25, 2014 4.050 4.050 4.020 4.020 1,410 +0.03(+0.63%)
Mar 24, 2014 4.020 4.070 3.970 3.995 12,330 -0.04(-1.08%)
Mar 21, 2014 4.080 4.080 4.038 4.038 6,380 +0.02(+0.42%)
Mar 20, 2014 4.080 4.080 4.021 4.021 1,203 -0.01(-0.21%)
Mar 19, 2014 4.050 4.050 4.000 4.030 3,046 +0.02(+0.55%)
Mar 18, 2014 3.980 4.016 3.980 4.008 1,537 +0.02(+0.45%)
Mar 17, 2014 4.080 4.080 3.990 3.990 863 -0.08(-1.96%)
Mar 14, 2014 4.059 4.070 4.053 4.070 1,100 +0.03(+0.74%)
Mar 13, 2014 4.040 4.090 4.040 4.040 3,393 -0.00(-0.10%)
Mar 12, 2014 4.030 4.070 4.030 4.044 10,300 +0.06(+1.58%)
Mar 11, 2014 4.052 4.070 3.980 3.981 4,464 -0.04(-0.97%)
Mar 10, 2014 4.020 4.020 4.010 4.020 4,931 +0.04(+0.97%)
Mar 07, 2014 3.970 4.020 3.970 3.981 8,750 -0.01(-0.35%)
Mar 06, 2014 3.970 4.010 3.970 3.995 14,744 -0.00(-0.12%)
Mar 05, 2014 4.000 4.000 3.984 4.000 6,423 +0.03(+0.68%)
Mar 04, 2014 4.000 4.006 3.960 3.973 8,200 +0.01(+0.33%)
Mar 03, 2014 4.000 4.000 3.960 3.960 6,801 -0.04(-1.00%)
Feb 28, 2014 3.980 4.000 3.960 4.000 3,664 +0.02(+0.50%)
Feb 27, 2014 4.020 4.020 3.970 3.980 7,259 -0.05(-1.23%)
Feb 26, 2014 4.040 4.040 4.029 4.029 641 +0.07(+1.75%)
Feb 25, 2014 4.050 4.050 3.960 3.960 11,547 -0.06(-1.57%)
Feb 24, 2014 4.020 4.050 4.020 4.023 5,647 -0.03(-0.66%)
Feb 21, 2014 4.050 4.050 4.050 4.050 1,171 +0.04(+0.96%)
Feb 20, 2014 4.080 4.080 3.971 4.012 7,104 -0.01(-0.24%)
Feb 19, 2014 4.060 4.080 4.000 4.021 13,824 +0.02(+0.44%)
Feb 18, 2014 3.990 4.170 3.990 4.003 33,883 +0.04(+1.10%)
Feb 14, 2014 3.990 3.960 3.960 3.960 8,200 -0.04(-1.00%)
Feb 13, 2014 3.970 4.015 3.970 4.000 17,528 +0.03(+0.76%)
Feb 12, 2014 4.050 4.050 3.970 3.970 2,570 -0.06(-1.49%)
Feb 11, 2014 4.020 4.030 4.010 4.030 3,431 +0.08(+2.03%)
Feb 10, 2014 3.978 3.978 3.940 3.950 3,198 -0.06(-1.50%)
Feb 07, 2014 3.978 4.010 3.978 4.010 5,100 -0.01(-0.25%)
Feb 06, 2014 3.980 4.020 3.950 4.020 7,144 +0.00(+0.00%)
Feb 05, 2014 3.950 4.020 3.950 4.020 2,305 +0.07(+1.77%)
Feb 04, 2014 3.970 3.970 3.950 3.950 8,155 -0.02(-0.50%)
Feb 03, 2014 4.030 4.030 3.970 3.970 7,696 -0.06(-1.44%)
Jan 31, 2014 4.030 4.030 4.028 4.028 1,550 +0.03(+0.70%)
Jan 30, 2014 4.090 4.090 3.970 4.000 3,200 -0.05(-1.25%)
Jan 29, 2014 4.170 4.170 4.051 4.051 13,700 -0.09(-2.15%)
Jan 28, 2014 4.018 4.220 4.018 4.140 1,760 +0.15(+3.76%)
Jan 27, 2014 4.120 4.192 3.988 3.990 7,487 -0.15(-3.62%)
Jan 24, 2014 4.230 4.230 4.140 4.140 17,947 -0.10(-2.36%)
Jan 23, 2014 4.334 4.334 4.150 4.240 10,127 +0.04(+0.95%)
Jan 22, 2014 4.123 4.300 4.123 4.200 29,336 +0.07(+1.70%)
Jan 21, 2014 4.120 4.170 4.080 4.130 6,800 +0.04(+0.98%)
Jan 17, 2014 4.100 4.090 4.090 4.090 600 -0.06(-1.44%)
Jan 16, 2014 4.110 4.150 4.070 4.150 7,591 +0.05(+1.22%)
Jan 15, 2014 4.090 4.100 4.081 4.100 400 +0.01(+0.25%)
Jan 14, 2014 4.110 4.110 4.060 4.090 4,344 +0.01(+0.24%)
Jan 13, 2014 4.110 4.110 4.080 4.080 5,900 +0.02(+0.61%)
Jan 10, 2014 4.072 4.072 4.030 4.055 5,130 -0.00(-0.12%)
Jan 09, 2014 4.050 4.090 4.047 4.060 8,813 -0.06(-1.46%)
Jan 08, 2014 4.060 4.129 4.040 4.120 29,765 +0.09(+2.23%)
Jan 07, 2014 4.030 4.050 4.008 4.030 20,528 +0.03(+0.75%)
Jan 06, 2014 3.971 4.000 3.970 4.000 1,107 +0.03(+0.76%)
Jan 03, 2014 3.980 4.030 3.970 3.970 10,135 -0.03(-0.75%)
Jan 02, 2014 4.030 4.030 3.971 4.000 1,790 -0.01(-0.25%)
Dec 31, 2013 4.060 4.010 4.010 4.010 1,300 -0.02(-0.41%)
Dec 30, 2013 3.950 4.030 3.950 4.027 4,774 +0.07(+1.68%)
Dec 27, 2013 4.000 4.030 3.960 3.960 10,750 -0.02(-0.60%)
Dec 26, 2013 3.970 4.000 3.970 3.984 2,801 +0.02(+0.49%)
Dec 24, 2013 3.965 3.965 3.965 3.965 125 +0.00(+0.12%)
Dec 23, 2013 4.010 4.020 3.960 3.960 2,118 +0.00(+0.00%)
Dec 20, 2013 4.000 4.000 3.930 3.960 11,417 -0.03(-0.71%)
Dec 19, 2013 3.971 4.030 3.950 3.988 7,905 -0.01(-0.30%)
Dec 18, 2013 4.000 4.010 3.970 4.000 3,305 +0.04(+1.01%)
Dec 17, 2013 4.000 4.030 3.960 3.960 14,743 -0.07(-1.74%)
Dec 16, 2013 3.970 4.030 3.970 4.030 12,415 +0.02(+0.50%)
Dec 13, 2013 3.973 4.010 3.973 4.010 2,413 +0.05(+1.26%)
Dec 12, 2013 4.000 4.000 3.960 3.960 16,300 -0.08(-1.98%)
Dec 11, 2013 4.130 4.130 4.011 4.040 5,998 -0.02(-0.49%)
Dec 10, 2013 4.021 4.060 4.020 4.060 5,700 +0.02(+0.50%)
Dec 09, 2013 4.080 4.120 4.036 4.040 18,148 -0.02(-0.49%)
Dec 06, 2013 4.200 4.200 3.961 4.060 0 +0.00(+0.00%)
Dec 05, 2013 4.030 4.070 3.960 4.060 0 +0.02(+0.50%)
Dec 04, 2013 4.440 4.440 3.960 4.040 0 +0.00(+0.00%)
Dec 03, 2013 4.000 4.090 4.000 4.040 0 -0.05(-1.22%)
Dec 02, 2013 4.160 4.160 4.020 4.090 0 -0.06(-1.52%)
Nov 29, 2013 4.080 4.190 4.059 4.153 0 +0.03(+0.81%)
Nov 27, 2013 4.000 4.120 3.980 4.120 0 +0.12(+3.00%)
Nov 26, 2013 4.590 4.590 3.980 4.000 0 +0.02(+0.50%)
Nov 25, 2013 4.500 4.500 3.970 3.980 0 -0.15(-3.75%)
Nov 22, 2013 4.020 4.350 4.007 4.135 0 +0.11(+2.78%)
Nov 21, 2013 4.050 4.051 3.920 4.023 0 +0.02(+0.57%)
Nov 20, 2013 3.940 4.090 3.899 4.000 0 +0.12(+3.09%)
Nov 19, 2013 3.940 4.200 3.880 3.880 0 -0.07(-1.77%)
Nov 18, 2013 3.950 3.950 3.850 3.950 0 -0.03(-0.75%)
Nov 15, 2013 3.980 3.980 3.980 3.980 0 +0.11(+2.84%)
Nov 14, 2013 3.900 3.900 3.870 3.870 0 +0.01(+0.26%)
Nov 13, 2013 3.870 3.890 3.860 3.860 0 -0.02(-0.62%)
Nov 12, 2013 3.870 3.884 3.870 3.884 0 +0.02(+0.57%)
Nov 11, 2013 3.960 3.960 3.861 3.862 0 -0.06(-1.48%)
Nov 08, 2013 3.990 3.990 3.920 3.920 0 +0.03(+0.77%)
Nov 06, 2013 3.940 3.890 3.890 3.890 600 -0.10(-2.40%)
Nov 05, 2013 3.950 3.986 3.900 3.986 0 +0.07(+1.66%)
Nov 04, 2013 3.950 3.950 3.860 3.921 0 -0.06(-1.49%)
Nov 01, 2013 3.850 3.985 3.850 3.980 0 +0.08(+2.05%)
Oct 31, 2013 3.910 3.920 3.900 3.900 0 -0.07(-1.76%)
Oct 30, 2013 3.970 3.970 3.970 3.970 0 -0.03(-0.75%)
Oct 28, 2013 4.000 4.000 4.000 4.000 300 -0.02(-0.50%)
Oct 24, 2013 4.020 4.020 4.020 4.020 0 +0.02(+0.50%)
Oct 23, 2013 3.930 4.040 3.900 4.000 0 +0.02(+0.40%)
Oct 22, 2013 4.000 4.000 3.917 3.984 0 -0.04(-0.90%)
Oct 21, 2013 3.960 4.020 3.910 4.020 0 +0.06(+1.52%)
Oct 18, 2013 4.100 4.100 3.960 3.960 1,024 +0.03(+0.76%)
Oct 17, 2013 3.950 3.950 3.930 3.930 0 -0.03(-0.76%)
Oct 16, 2013 4.020 4.020 3.960 3.960 0 -0.04(-0.99%)
Oct 15, 2013 4.000 4.000 3.980 3.999 0 -0.00(-0.01%)
Oct 14, 2013 3.990 4.000 3.970 4.000 0 -0.03(-0.74%)
Oct 10, 2013 4.000 4.030 4.030 4.030 700 +0.03(+0.75%)
Oct 09, 2013 4.000 4.000 4.000 4.000 0 -0.05(-1.23%)
Oct 07, 2013 4.080 4.050 4.050 4.050 2,300 -0.03(-0.74%)
Oct 04, 2013 4.020 4.081 4.010 4.080 0 +0.05(+1.24%)
Oct 03, 2013 4.069 4.069 4.030 4.030 0 +0.02(+0.50%)
Oct 02, 2013 4.061 4.170 4.000 4.010 0 -0.04(-0.99%)
Oct 01, 2013 4.080 4.080 4.050 4.050 0 -0.02(-0.49%)
Sep 30, 2013 4.100 4.130 4.070 4.070 0 -0.10(-2.40%)
Sep 26, 2013 4.180 4.170 4.170 4.170 800 +0.12(+2.96%)
Sep 25, 2013 4.130 4.130 4.050 4.050 0 -0.01(-0.25%)
Sep 24, 2013 4.280 4.290 4.060 4.060 0 -0.19(-4.47%)
Sep 23, 2013 4.270 4.310 4.250 4.250 0 -0.04(-0.93%)
Sep 20, 2013 4.310 4.310 4.260 4.290 0 +0.02(+0.47%)
Sep 19, 2013 4.280 4.440 4.262 4.270 0 -0.00(-0.02%)
Sep 18, 2013 4.300 4.300 4.271 4.271 0 -0.03(-0.67%)
Sep 17, 2013 4.290 4.300 4.280 4.300 0 -0.01(-0.23%)
Sep 16, 2013 4.300 4.427 4.300 4.310 0 +0.01(+0.23%)
Sep 13, 2013 4.310 4.400 4.290 4.300 0 -0.10(-2.27%)
Sep 05, 2013 4.300 4.400 4.400 4.400 4,900 +0.11(+2.55%)
Sep 04, 2013 4.290 4.290 4.290 4.290 0 -0.03(-0.69%)
Sep 03, 2013 4.320 4.320 4.320 4.320 0 +0.03(+0.70%)
Aug 29, 2013 4.230 4.290 4.290 4.290 3,600 -0.20(-4.45%)
Aug 28, 2013 4.390 4.490 4.390 4.490 0 +0.09(+2.07%)
Aug 26, 2013 4.400 4.399 4.399 4.399 100 -0.01(-0.25%)
Aug 23, 2013 4.290 4.410 4.290 4.410 0 +0.16(+3.76%)
Aug 22, 2013 4.280 4.280 4.250 4.250 0 -0.03(-0.70%)
Aug 21, 2013 4.280 4.280 4.270 4.280 0 +0.00(+0.02%)
Aug 19, 2013 4.280 4.279 4.279 4.279 400 +0.03(+0.68%)
Aug 16, 2013 4.279 4.279 4.250 4.250 0 -0.04(-0.93%)
Aug 14, 2013 4.250 4.290 4.290 4.290 900 +0.04(+1.01%)
Aug 13, 2013 4.220 4.370 4.220 4.247 1,566 -0.00(-0.07%)
Aug 12, 2013 4.430 4.430 4.230 4.250 1,961 -0.05(-1.21%)
Aug 09, 2013 4.290 4.430 4.290 4.302 500 +0.02(+0.51%)
Aug 08, 2013 4.240 4.830 4.240 4.280 2,209 -0.02(-0.47%)
Aug 07, 2013 4.230 4.300 4.230 4.300 300 +0.09(+2.14%)
Aug 06, 2013 4.290 4.290 4.210 4.210 1,626 -0.24(-5.50%)
Aug 05, 2013 4.340 4.480 4.340 4.455 2,801 +0.19(+4.33%)
Aug 01, 2013 4.270 4.270 4.270 4.270 300 +0.06(+1.43%)
Jul 31, 2013 4.330 4.330 4.210 4.210 0 +0.13(+3.18%)
Jul 30, 2013 4.150 4.236 4.080 4.080 0 -0.12(-2.85%)
Jul 29, 2013 4.060 4.250 4.020 4.200 0 -0.10(-2.32%)
Jul 26, 2013 4.329 4.329 4.300 4.300 0 +0.05(+1.17%)
Jul 25, 2013 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 24, 2013 4.120 4.290 4.000 4.250 0 +0.04(+0.95%)
Jul 18, 2013 4.210 4.210 4.210 4.210 0 -0.11(-2.52%)
Jul 17, 2013 4.319 4.319 4.319 4.319 100 +0.14(+3.33%)
Jul 16, 2013 4.160 4.180 4.130 4.180 0 -0.01(-0.24%)
Jul 15, 2013 4.190 4.190 4.190 4.190 0 +0.07(+1.70%)
Jul 12, 2013 4.120 4.120 4.120 4.120 0 -0.00(-0.02%)
Jul 11, 2013 4.120 4.121 4.120 4.121 0 +0.00(+0.02%)
Jul 02, 2013 4.120 4.120 4.120 4.120 100 +0.00(+0.00%)
Jun 27, 2013 4.120 4.120 4.120 4.120 200 +0.02(+0.49%)
Jun 21, 2013 4.100 4.100 4.100 4.100 0 +0.05(+1.23%)
Jun 20, 2013 4.220 4.220 4.050 4.050 0 -0.26(-6.11%)
Jun 19, 2013 4.180 4.314 4.180 4.314 0 +0.08(+1.98%)
Jun 18, 2013 4.090 4.230 4.060 4.230 0 +0.13(+3.17%)
Jun 17, 2013 4.160 4.160 4.067 4.100 0 +0.05(+1.23%)
Jun 13, 2013 4.050 4.050 4.050 4.050 0 -0.05(-1.22%)
Jun 12, 2013 4.340 4.360 4.100 4.100 2,114 -0.28(-6.39%)
Jun 10, 2013 4.380 4.380 4.380 4.380 0 +0.23(+5.54%)
Jun 07, 2013 4.150 4.160 4.150 4.150 0 -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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.