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 +0.035 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 15, 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 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%)
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.