Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Electro Sensors IN (NQ: ELSE )

4.000 +0.070 (+1.78%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 26, 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 (%)
Sep 26, 2024 4.000 4.000 4.000 4.000 1,497 +0.07(+1.87%)
Sep 25, 2024 3.900 3.926 3.900 3.926 968 +0.03(+0.68%)
Sep 24, 2024 3.939 3.967 3.900 3.900 642 -0.12(-2.99%)
Sep 20, 2024 4.020 425 +0.06(+1.52%)
Sep 19, 2024 3.960 3.960 3.960 3.960 305 +0.06(+1.54%)
Sep 18, 2024 3.900 3.900 3.900 3.900 1,017 -0.07(-1.71%)
Sep 17, 2024 4.040 4.040 3.898 3.968 2,020 -0.07(-1.78%)
Sep 16, 2024 3.900 4.040 3.900 4.040 2,874 +0.14(+3.59%)
Sep 13, 2024 3.890 3.900 3.886 3.900 1,409 -0.15(-3.70%)
Sep 12, 2024 3.880 4.050 3.880 4.050 4,113 +0.05(+1.25%)
Sep 11, 2024 4.000 4.000 3.990 4.000 2,757 +0.00(+0.00%)
Sep 10, 2024 3.770 4.130 3.745 4.000 19,647 +0.24(+6.38%)
Sep 09, 2024 3.780 3.800 3.760 3.760 767 +0.01(+0.27%)
Sep 06, 2024 3.760 3.910 3.750 3.750 4,398 -0.06(-1.70%)
Sep 04, 2024 3.815 11 +0.02(+0.66%)
Sep 03, 2024 3.790 3.841 3.760 3.790 2,679 -0.10(-2.57%)
Aug 28, 2024 3.890 173 -0.03(-0.77%)
Aug 26, 2024 3.920 79 +0.07(+1.82%)
Aug 23, 2024 3.850 3.850 3.850 3.850 409 +0.03(+0.79%)
Aug 22, 2024 3.820 3.820 3.820 3.820 326 -0.08(-2.05%)
Aug 21, 2024 3.900 3.900 3.900 3.900 241 +0.10(+2.63%)
Aug 19, 2024 3.800 4 -0.06(-1.55%)
Aug 16, 2024 3.780 3.938 3.780 3.860 1,134 +0.05(+1.31%)
Aug 15, 2024 3.810 3.820 3.810 3.810 718 +0.04(+1.06%)
Aug 14, 2024 3.770 3.770 3.770 3.770 140 +0.00(+0.00%)
Aug 13, 2024 3.780 3.780 3.770 3.770 1,060 +0.00(+0.00%)
Aug 12, 2024 3.770 3.770 3.770 3.770 389 -0.03(-0.79%)
Aug 09, 2024 3.882 3.882 3.800 3.800 1,206 -0.03(-0.78%)
Aug 08, 2024 3.830 3.840 3.830 3.830 8,251 +0.00(+0.00%)
Aug 07, 2024 3.830 3.830 3.830 3.830 1,046 -0.00(-0.00%)
Aug 06, 2024 3.770 3.830 3.770 3.830 1,525 +0.02(+0.53%)
Aug 05, 2024 3.850 3.850 3.810 3.810 5,270 +0.00(+0.00%)
Aug 02, 2024 3.810 3.810 3.800 3.810 6,234 -0.03(-0.78%)
Aug 01, 2024 3.870 3.870 3.840 3.840 1,708 -0.04(-1.03%)
Jul 31, 2024 3.920 3.960 3.880 3.880 3,693 -0.04(-1.02%)
Jul 26, 2024 3.920 63 -0.01(-0.25%)
Jul 25, 2024 3.950 4.030 3.930 3.930 1,797 +0.01(+0.25%)
Jul 17, 2024 3.920 317 -0.02(-0.56%)
Jul 16, 2024 4.050 4.050 3.942 3.942 3,472 -0.05(-1.20%)
Jul 12, 2024 3.990 110 -0.04(-0.96%)
Jul 10, 2024 4.028 60 +0.10(+2.50%)
Jul 03, 2024 3.930 69 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.