Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Electro Sensors IN (NQ: ELSE )

4.120 +0.068 (+1.67%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.862	1.862	1.862	1.862	531	+0.15(+8.99%)
Feb 26, 2009	1.717	1.988	1.656	1.709	46,557	+0.03(+2.08%)
Feb 25, 2009	1.674	1.674	1.674	1.674	0	+0.00(+0.00%)
Feb 24, 2009	1.813	1.874	1.473	1.674	17,207	-0.37(-17.95%)
Feb 23, 2009	2.049	2.066	1.752	2.040	3,645	+0.10(+5.41%)
Feb 20, 2009	1.957	1.957	1.935	1.935	1,132	-0.02(-0.89%)
Feb 19, 2009	1.865	1.953	1.831	1.953	6,424	+0.11(+6.16%)
Feb 18, 2009	1.961	1.961	1.839	1.839	6,424	-0.08(-4.09%)
Feb 17, 2009	2.136	2.136	1.865	1.918	8,358	-0.21(-10.02%)
Feb 13, 2009	2.066	2.131	1.918	2.131	3,441	+0.05(+2.30%)
Feb 12, 2009	2.083	2.171	2.049	2.083	12,579	-0.08(-3.63%)
Feb 11, 2009	2.205	2.205	2.162	2.162	2,072	+0.18(+9.25%)
Feb 10, 2009	2.005	2.336	1.970	1.979	21,855	-0.03(-1.73%)
Feb 09, 2009	2.040	2.040	2.014	2.014	4,187	-0.03(-1.70%)
Feb 06, 2009	2.110	2.301	2.048	2.049	21,738	-0.13(-6.00%)
Feb 05, 2009	2.179	2.179	2.179	2.179	573	+0.00(+0.00%)
Feb 04, 2009	2.223	2.232	2.179	2.179	1,398	-0.06(-2.88%)
Feb 03, 2009	2.244	2.244	2.244	2.244	688	+0.05(+2.14%)
Feb 02, 2009	2.197	2.197	2.197	2.197	3,954	-0.27(-10.95%)
Jan 30, 2009	2.101	2.502	2.101	2.467	29,478	-0.02(-0.70%)
Jan 29, 2009	2.484	2.484	2.484	2.484	0	+0.00(+0.00%)
Jan 28, 2009	2.484	2.484	2.484	2.484	848	+0.38(+18.26%)
Jan 27, 2009	2.101	2.101	2.101	2.101	114	-0.08(-3.60%)
Jan 26, 2009	2.136	2.188	2.083	2.179	24,207	-0.08(-3.48%)
Jan 23, 2009	2.275	2.345	2.258	2.258	3,667	-0.01(-0.38%)
Jan 22, 2009	2.266	2.266	2.266	2.266	0	+0.00(+0.00%)
Jan 21, 2009	2.354	2.354	2.266	2.266	4,818	-0.07(-2.99%)
Jan 16, 2009	2.362	2.336	2.336	2.336	1,835	-0.10(-4.29%)
Jan 15, 2009	2.484	2.484	2.441	2.441	803	-0.03(-1.06%)
Jan 14, 2009	2.467	2.467	2.467	2.467	0	+0.00(+0.00%)
Jan 13, 2009	2.467	2.467	2.467	2.467	573	+0.00(+0.00%)
Jan 12, 2009	2.903	2.903	2.467	2.467	2,059	-0.15(-5.67%)
Jan 08, 2009	2.659	2.615	2.615	2.615	4,244	-0.04(-1.64%)
Jan 06, 2009	2.659	2.659	2.659	2.659	0	+0.00(+0.00%)
Jan 05, 2009	2.790	2.790	2.659	2.659	3,045	-0.17(-5.86%)
Jan 02, 2009	3.129	3.129	2.790	2.824	1,618	+0.03(+1.25%)
Dec 31, 2008	2.790	2.790	2.790	2.790	0	+0.00(+0.00%)
Dec 30, 2008	2.511	2.790	2.484	2.790	2,563	+0.20(+7.74%)
Dec 29, 2008	2.493	2.842	2.493	2.589	4,930	-0.16(-5.71%)
Dec 26, 2008	2.606	2.746	2.606	2.746	1,671	+0.39(+16.67%)
Dec 24, 2008	2.354	2.354	2.354	2.354	310	+0.00(+0.00%)
Dec 23, 2008	2.319	2.354	2.319	2.354	3,556	-0.03(-1.46%)
Dec 22, 2008	2.423	2.423	2.258	2.389	17,674	-0.16(-6.16%)
Dec 19, 2008	2.641	2.711	2.545	2.545	4,493	-0.17(-6.11%)
Dec 18, 2008	2.711	2.711	2.711	2.711	0	+0.00(+0.00%)
Dec 17, 2008	2.484	2.711	2.397	2.711	2,193	+0.44(+19.16%)
Dec 16, 2008	2.598	2.598	2.275	2.275	344	-0.09(-3.69%)
Dec 15, 2008	2.441	2.441	2.354	2.362	2,839	+0.00(+0.00%)
Dec 12, 2008	2.528	2.528	2.188	2.362	25,168	-0.17(-6.55%)
Dec 11, 2008	2.615	2.659	2.528	2.528	34,988	-0.09(-3.33%)
Dec 10, 2008	2.432	2.615	2.432	2.615	2,294	+0.10(+4.17%)
Dec 09, 2008	2.572	2.572	2.511	2.511	1,032	-0.10(-4.00%)
Dec 08, 2008	2.641	2.641	2.615	2.615	6,526	+0.00(+0.00%)
Dec 05, 2008	2.598	2.999	2.528	2.615	14,135	+0.05(+2.04%)
Dec 04, 2008	2.650	3.060	2.336	2.563	2,594	-0.08(-2.97%)
Dec 03, 2008	2.667	2.668	2.641	2.641	5,828	-0.12(-4.42%)
Dec 02, 2008	3.199	3.469	2.763	2.763	9,431	-0.70(-20.15%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Electro Sensors IN (NQ: ELSE )

Historical Prices