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 )

4.050 -0.070 (-1.70%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 24, 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 31, 2021 4.620 4.890 4.620 4.800 5,143 +0.20(+4.35%)
Mar 30, 2021 4.790 4.820 4.600 4.600 23,887 -0.25(-5.15%)
Mar 29, 2021 4.920 5.010 4.800 4.850 3,754 -0.14(-2.81%)
Mar 26, 2021 4.910 5.110 4.910 4.990 7,300 +0.07(+1.42%)
Mar 25, 2021 4.900 5.180 4.800 4.920 67,929 -0.02(-0.40%)
Mar 24, 2021 5.260 5.360 4.900 4.940 16,261 -0.42(-7.84%)
Mar 23, 2021 5.260 5.490 5.200 5.360 29,615 +0.10(+1.90%)
Mar 22, 2021 5.130 5.340 5.092 5.260 10,368 +0.18(+3.54%)
Mar 19, 2021 5.100 5.100 5.000 5.080 7,200 -0.12(-2.31%)
Mar 18, 2021 5.160 5.390 4.890 5.200 240,484 -0.10(-1.89%)
Mar 17, 2021 5.020 5.340 5.000 5.300 63,693 +0.30(+6.00%)
Mar 16, 2021 5.160 5.210 5.000 5.000 4,104 -0.14(-2.72%)
Mar 15, 2021 5.180 5.290 4.950 5.140 21,510 +0.13(+2.59%)
Mar 12, 2021 5.000 5.400 4.900 5.010 146,600 +0.03(+0.60%)
Mar 11, 2021 5.080 5.080 4.910 4.980 53,320 +0.15(+3.11%)
Mar 10, 2021 4.860 5.250 4.730 4.830 59,066 +0.04(+0.84%)
Mar 09, 2021 4.690 5.210 4.650 4.790 93,414 +0.04(+0.84%)
Mar 08, 2021 4.560 4.850 4.560 4.750 17,806 +0.20(+4.40%)
Mar 05, 2021 4.650 4.780 4.335 4.550 43,200 -0.11(-2.36%)
Mar 04, 2021 5.300 5.300 4.630 4.660 51,573 -0.65(-12.24%)
Mar 03, 2021 5.410 5.620 5.130 5.310 49,447 -0.09(-1.67%)
Mar 02, 2021 5.590 5.750 5.400 5.400 14,523 -0.21(-3.74%)
Mar 01, 2021 5.300 5.830 5.280 5.610 57,838 +0.37(+7.06%)
Feb 26, 2021 5.680 5.790 5.230 5.240 75,000 -0.53(-9.19%)
Feb 25, 2021 6.060 6.160 5.770 5.770 17,571 -0.36(-5.87%)
Feb 24, 2021 5.830 6.250 5.780 6.130 95,851 +0.39(+6.79%)
Feb 23, 2021 5.930 6.140 5.570 5.740 67,822 -0.59(-9.32%)
Feb 22, 2021 6.480 6.500 6.200 6.330 43,605 -0.08(-1.25%)
Feb 19, 2021 6.150 6.580 6.040 6.410 47,700 +0.27(+4.40%)
Feb 18, 2021 6.660 6.850 6.090 6.140 135,555 -0.44(-6.69%)
Feb 17, 2021 6.550 6.990 6.303 6.580 196,424 -0.06(-0.90%)
Feb 16, 2021 6.100 7.900 5.920 6.640 1,029,881 +0.73(+12.35%)
Feb 12, 2021 6.060 6.070 5.760 5.910 44,600 -0.16(-2.64%)
Feb 11, 2021 5.750 6.240 5.680 6.070 139,725 +0.27(+4.66%)
Feb 10, 2021 5.870 6.220 5.510 5.800 234,306 -0.13(-2.19%)
Feb 09, 2021 6.090 6.290 5.830 5.930 160,280 -0.12(-1.98%)
Feb 08, 2021 5.910 6.210 5.810 6.050 88,752 +0.16(+2.72%)
Feb 05, 2021 5.840 6.089 5.582 5.890 78,100 +0.05(+0.86%)
Feb 04, 2021 5.550 5.969 5.540 5.840 99,306 +0.29(+5.23%)
Feb 03, 2021 5.280 5.830 5.280 5.550 121,151 +0.18(+3.35%)
Feb 02, 2021 5.540 5.770 5.300 5.370 73,875 -0.11(-2.01%)
Feb 01, 2021 5.220 5.750 5.220 5.480 162,667 +0.23(+4.38%)
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%)
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.