Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 -0.030 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2015 4.090 4.090 4.000 4.004 1,055 -0.06(-1.37%)
Mar 30, 2015 4.060 4.060 4.060 4.060 2,450 -0.04(-0.98%)
Mar 27, 2015 4.250 4.250 4.100 4.100 2,752 -0.15(-3.53%)
Mar 26, 2015 4.340 4.340 4.250 4.250 1,505 -0.06(-1.39%)
Mar 25, 2015 4.270 4.350 4.250 4.310 1,701 +0.24(+5.95%)
Mar 24, 2015 4.360 4.360 4.030 4.068 10,201 -0.31(-7.12%)
Mar 23, 2015 4.380 4.380 4.350 4.380 15,509 +0.03(+0.69%)
Mar 20, 2015 4.370 4.370 4.280 4.350 20,527 +0.02(+0.46%)
Mar 19, 2015 4.340 4.340 4.201 4.330 7,907 +0.31(+7.71%)
Mar 18, 2015 4.200 4.280 4.020 4.020 5,214 -0.33(-7.58%)
Mar 17, 2015 4.300 4.350 4.300 4.350 2,459 +0.17(+4.06%)
Mar 16, 2015 4.150 4.180 4.150 4.180 5,481 +0.03(+0.73%)
Mar 12, 2015 4.170 4.150 4.150 4.150 400 +0.13(+3.23%)
Mar 11, 2015 3.980 4.180 3.980 4.020 1,209 +0.11(+2.81%)
Mar 09, 2015 3.900 3.910 3.910 3.910 2,800 +0.01(+0.26%)
Mar 06, 2015 3.995 3.995 3.900 3.900 3,400 -0.04(-1.03%)
Mar 05, 2015 3.988 3.988 3.941 3.941 800 +0.01(+0.15%)
Mar 04, 2015 3.935 3.935 3.935 3.935 158 -0.07(-1.63%)
Mar 02, 2015 4.000 4.000 4.000 4.000 2,223 -0.10(-2.44%)
Feb 27, 2015 4.100 4.100 4.100 4.100 1,000 -0.04(-0.97%)
Feb 26, 2015 4.100 4.150 4.080 4.140 3,722 +0.04(+0.98%)
Feb 25, 2015 4.100 4.100 4.100 4.100 415 +0.23(+5.94%)
Feb 24, 2015 4.050 4.100 3.680 3.870 14,467 -0.16(-3.99%)
Feb 20, 2015 4.030 4.031 4.031 4.031 5 +0.01(+0.27%)
Feb 19, 2015 3.970 4.020 3.970 4.020 2,424 +0.03(+0.75%)
Feb 18, 2015 3.990 3.990 3.990 3.990 163 +0.00(+0.00%)
Feb 17, 2015 3.950 4.020 3.725 3.990 2,153 +0.02(+0.50%)
Feb 11, 2015 3.970 3.970 3.970 3.970 100 +0.00(+0.00%)
Feb 10, 2015 3.850 3.970 3.850 3.970 1,320 +0.03(+0.76%)
Feb 09, 2015 3.790 3.940 3.790 3.940 2,999 +0.09(+2.34%)
Feb 06, 2015 4.070 4.079 3.850 3.850 14,714 -0.24(-5.87%)
Feb 05, 2015 4.000 4.090 4.000 4.090 3,100 +0.10(+2.51%)
Feb 04, 2015 3.990 4.000 3.980 3.990 2,333 -0.03(-0.75%)
Feb 03, 2015 3.780 4.070 3.780 4.020 2,881 +0.23(+6.07%)
Feb 02, 2015 4.100 4.100 3.790 3.790 4,226 -0.30(-7.33%)
Jan 30, 2015 3.840 4.090 3.840 4.090 519 +0.15(+3.81%)
Jan 28, 2015 3.830 3.940 3.940 3.940 2,500 +0.04(+1.03%)
Jan 27, 2015 3.770 3.930 3.940 3.900 18,994 -0.04(-1.02%)
Jan 26, 2015 3.990 4.079 3.940 3.940 3,153 -0.05(-1.25%)
Jan 23, 2015 4.085 4.085 3.990 3.990 1,061 +0.04(+1.01%)
Jan 22, 2015 4.000 4.180 3.910 3.950 9,412 -0.05(-1.28%)
Jan 20, 2015 4.150 4.001 4.001 4.001 3,400 -0.03(-0.72%)
Jan 16, 2015 4.030 4.030 4.000 4.030 1,277 +0.01(+0.25%)
Jan 15, 2015 4.020 4.020 4.020 4.020 123 +0.01(+0.25%)
Jan 14, 2015 4.010 4.010 4.010 4.010 123 -0.09(-2.20%)
Jan 13, 2015 4.160 4.160 4.090 4.100 1,727 +0.04(+0.99%)
Jan 12, 2015 3.970 4.060 3.970 4.060 955 -0.10(-2.40%)
Jan 09, 2015 4.042 4.160 4.042 4.160 1,389 -0.02(-0.48%)
Jan 08, 2015 4.180 4.180 4.180 4.180 554 +0.19(+4.76%)
Jan 06, 2015 3.990 3.990 3.990 3.990 88 +0.02(+0.50%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.