Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 30, 2012 3.990 3.990 3.990 3.990 0 -0.04(-0.95%)
May 29, 2012 4.029 4.029 4.029 4.029 1,185 +0.00(+0.00%)
May 25, 2012 4.038 4.038 3.990 4.029 7,826 +0.04(+0.96%)
May 24, 2012 3.980 4.029 3.980 3.990 14,462 -0.01(-0.24%)
May 23, 2012 3.990 4.000 3.904 4.000 3,955 +0.01(+0.24%)
May 22, 2012 3.990 4.000 3.990 3.990 2,496 +0.00(+0.00%)
May 21, 2012 4.096 4.192 3.971 3.990 2,830 +0.10(+2.47%)
May 18, 2012 3.894 3.913 3.894 3.894 1,040 -0.01(-0.25%)
May 15, 2012 3.923 3.904 3.904 3.904 520 -0.06(-1.46%)
May 11, 2012 3.961 3.961 3.961 3.961 208 +0.00(+0.00%)
May 10, 2012 4.230 4.230 3.855 3.961 6,497 -0.22(-5.29%)
May 09, 2012 4.019 4.209 4.019 4.182 2,130 +0.32(+8.21%)
May 08, 2012 3.855 4.067 3.855 3.865 641 -0.37(-8.64%)
May 07, 2012 3.846 4.230 3.846 4.230 1,369 +0.24(+6.02%)
May 04, 2012 4.230 4.230 3.990 3.990 973 -0.16(-3.94%)
May 03, 2012 4.077 4.154 4.077 4.154 2,142 +0.12(+2.86%)
May 02, 2012 3.990 4.048 3.990 4.038 2,912 -0.02(-0.47%)
May 01, 2012 4.143 4.143 4.057 4.057 2,336 +0.00(+0.00%)
Apr 27, 2012 4.057 4.057 4.057 4.057 2,204 +0.01(+0.24%)
Apr 26, 2012 4.048 4.048 4.048 4.048 2,268 +0.00(+0.00%)
Apr 25, 2012 4.048 4.048 4.048 4.048 1,785 +0.13(+3.41%)
Apr 24, 2012 3.991 3.991 3.915 3.915 3,369 -0.09(-2.14%)
Apr 20, 2012 3.981 4.000 4.000 4.000 5,249 +0.13(+3.45%)
Apr 18, 2012 3.895 3.867 3.867 3.867 3,149 -0.12(-3.10%)
Apr 17, 2012 3.991 4.000 3.970 3.991 6,299 +0.07(+1.70%)
Apr 16, 2012 3.981 3.991 3.924 3.924 1,154 +0.12(+3.26%)
Apr 12, 2012 3.800 3.800 3.800 3.800 104 +0.00(+0.00%)
Apr 10, 2012 3.810 3.800 3.800 3.800 5,459 -0.01(-0.25%)
Apr 05, 2012 3.810 3.810 3.810 3.810 314 -0.01(-0.25%)
Mar 30, 2012 3.981 3.819 3.819 3.819 314 +0.01(+0.25%)
Mar 29, 2012 3.810 3.810 3.810 3.810 1,497 +0.10(+2.56%)
Mar 28, 2012 3.619 3.715 3.619 3.715 1,192 -0.10(-2.50%)
Mar 26, 2012 3.743 3.810 3.810 3.810 629 +0.00(+0.00%)
Mar 23, 2012 3.810 3.810 3.800 3.810 1,292 +0.20(+5.54%)
Mar 22, 2012 3.638 3.638 3.591 3.610 2,130 -0.10(-2.82%)
Mar 21, 2012 3.715 3.724 3.715 3.715 524 +0.13(+3.70%)
Mar 20, 2012 3.915 3.915 3.582 3.582 1,049 -0.17(-4.55%)
Mar 16, 2012 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
Mar 15, 2012 3.762 3.762 3.753 3.753 1,024 -0.01(-0.25%)
Mar 14, 2012 3.762 3.762 3.762 3.762 209 +0.07(+1.91%)
Mar 13, 2012 3.743 3.905 3.692 3.692 944 +0.07(+2.00%)
Mar 12, 2012 3.734 3.734 3.419 3.619 14,147 -0.36(-9.09%)
Mar 09, 2012 3.990 3.991 3.981 3.981 419 -0.10(-2.56%)
Mar 08, 2012 4.086 4.086 4.086 4.086 524 +0.36(+9.72%)
Mar 07, 2012 3.734 3.734 3.715 3.724 2,551 -0.04(-1.01%)
Mar 05, 2012 3.810 3.762 3.762 3.762 2,624 -0.05(-1.25%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.