Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Electro Sensors IN (NQ: ELSE )

4.090 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
Jan 29, 2021 5.230 5.270 5.120 5.250 57,400 +0.12(+2.34%)
Jan 28, 2021 5.320 5.500 5.040 5.130 60,374 -0.10(-1.91%)
Jan 27, 2021 5.160 5.540 5.080 5.230 132,406 -0.29(-5.25%)
Jan 26, 2021 5.990 5.990 5.310 5.520 246,420 -0.55(-9.06%)
Jan 25, 2021 5.850 7.400 5.640 6.070 1,161,882 +0.01(+0.17%)
Jan 22, 2021 4.970 6.870 4.940 6.060 5,062,900 +1.21(+24.95%)
Jan 21, 2021 4.610 5.790 4.550 4.850 1,168,740 +0.22(+4.75%)
Jan 20, 2021 4.720 4.850 4.630 4.630 42,063 -0.06(-1.31%)
Jan 19, 2021 4.540 4.750 4.490 4.692 34,939 +0.19(+4.26%)
Jan 15, 2021 4.780 4.820 4.440 4.500 51,200 -0.29(-6.05%)
Jan 14, 2021 4.720 4.980 4.690 4.790 37,508 +0.10(+2.13%)
Jan 13, 2021 4.790 4.790 4.530 4.690 55,483 -0.12(-2.49%)
Jan 12, 2021 4.970 5.070 4.570 4.810 109,189 -0.14(-2.83%)
Jan 11, 2021 4.450 5.390 4.420 4.950 632,264 +0.50(+11.36%)
Jan 08, 2021 4.370 4.470 4.300 4.445 31,300 +0.03(+0.58%)
Jan 07, 2021 4.340 4.520 4.250 4.419 33,682 +0.17(+3.99%)
Jan 06, 2021 4.300 4.520 4.210 4.250 112,418 -0.04(-0.93%)
Jan 05, 2021 4.330 4.440 4.290 4.290 28,354 -0.04(-0.92%)
Jan 04, 2021 4.540 4.670 4.200 4.330 112,601 -0.48(-9.98%)
Dec 31, 2020 4.810 4.810 4.810 37,594 +0.64(+15.35%)
Dec 30, 2020 4.120 4.190 4.020 4.170 37,594 +0.06(+1.46%)
Dec 29, 2020 4.240 4.240 4.050 4.110 16,470 -0.01(-0.24%)
Dec 28, 2020 4.050 4.180 4.010 4.120 31,394 +0.10(+2.49%)
Dec 24, 2020 4.130 4.147 4.020 4.020 17,200 -0.10(-2.43%)
Dec 23, 2020 4.100 4.300 4.030 4.120 51,269 +0.05(+1.23%)
Dec 22, 2020 4.030 4.550 4.000 4.070 188,716 +0.03(+0.74%)
Dec 21, 2020 4.060 4.120 4.002 4.040 9,838 -0.09(-2.18%)
Dec 18, 2020 4.130 4.140 4.080 4.130 9,100 +0.08(+1.98%)
Dec 17, 2020 4.060 4.120 4.020 4.050 15,479 -0.05(-1.22%)
Dec 16, 2020 4.130 4.180 4.050 4.100 20,032 -0.03(-0.73%)
Dec 15, 2020 4.200 4.220 4.100 4.130 13,093 +0.03(+0.73%)
Dec 14, 2020 4.280 4.378 4.080 4.100 51,174 -0.23(-5.31%)
Dec 11, 2020 4.190 4.400 4.160 4.330 94,900 +0.17(+4.09%)
Dec 10, 2020 4.140 4.220 4.080 4.160 24,125 +0.03(+0.73%)
Dec 09, 2020 4.230 4.230 4.110 4.130 12,333 -0.09(-2.13%)
Dec 08, 2020 4.370 4.370 4.220 4.220 20,724 -0.08(-1.97%)
Dec 07, 2020 4.210 4.400 4.160 4.305 44,159 +0.10(+2.38%)
Dec 04, 2020 4.228 4.270 4.130 4.205 22,800 +0.05(+1.33%)
Dec 03, 2020 4.261 4.261 4.100 4.150 43,417 -0.05(-1.19%)
Dec 02, 2020 4.220 4.305 4.190 4.200 9,681 -0.02(-0.47%)
Dec 01, 2020 4.200 4.300 4.150 4.220 25,356 +0.02(+0.48%)
Nov 30, 2020 4.280 4.381 4.150 4.200 49,784 -0.05(-1.18%)
Nov 27, 2020 4.290 4.300 4.200 4.250 18,300 -0.01(-0.23%)
Nov 25, 2020 4.150 4.420 4.150 4.260 141,800 +0.22(+5.45%)
Nov 24, 2020 4.350 4.606 3.960 4.040 193,719 -0.26(-6.05%)
Nov 23, 2020 3.790 4.650 3.790 4.300 299,184 +0.44(+11.40%)
Nov 20, 2020 3.730 3.910 3.730 3.860 62,200 -0.02(-0.52%)
Nov 19, 2020 3.950 4.000 3.823 3.880 13,685 -0.02(-0.52%)
Nov 18, 2020 3.985 3.990 3.880 3.900 13,995 -0.01(-0.25%)
Nov 17, 2020 3.800 4.040 3.800 3.910 42,873 +0.10(+2.62%)
Nov 16, 2020 3.810 3.900 3.760 3.810 19,809 -0.06(-1.55%)
Nov 13, 2020 3.660 3.960 3.660 3.870 95,300 +0.21(+5.74%)
Nov 12, 2020 3.580 3.810 3.580 3.660 57,461 +0.01(+0.27%)
Nov 11, 2020 3.580 3.770 3.560 3.650 53,282 +0.02(+0.55%)
Nov 10, 2020 3.650 4.290 3.550 3.630 597,432 +0.03(+0.83%)
Nov 09, 2020 3.580 3.722 3.522 3.600 56,281 +0.10(+2.86%)
Nov 06, 2020 3.550 3.640 3.478 3.500 12,500 -0.08(-2.23%)
Nov 05, 2020 3.460 3.600 3.460 3.580 24,803 +0.06(+1.70%)
Nov 04, 2020 3.500 3.580 3.490 3.520 23,150 -0.04(-1.12%)
Nov 03, 2020 3.400 3.560 3.370 3.560 32,474 +0.10(+2.89%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.