Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Electro-Sensors, Inc. - Common Stock (NQ:ELSE)

4.657 +0.057 (+1.23%)

Streaming Delayed Price Updated: 10:31 AM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	4.650	4.657	4.645	4.657	3,705	+0.06(+1.23%)
Oct 23, 2025	4.688	4.688	4.600	4.600	1,531	-0.03(-0.65%)
Oct 22, 2025	4.600	4.650	4.600	4.630	2,662	-0.02(-0.43%)
Oct 21, 2025	4.660	4.700	4.650	4.650	2,832	-0.05(-1.06%)
Oct 20, 2025	4.680	4.700	4.680	4.700	3,479	+0.02(+0.43%)
Oct 17, 2025	4.680	4.680	4.680	4.680	362	-0.07(-1.37%)
Oct 16, 2025	4.700	4.751	4.700	4.745	961	+0.07(+1.39%)
Oct 15, 2025	4.680	4.680	4.680	4.680	351	+0.02(+0.43%)
Oct 14, 2025	4.750	4.750	4.600	4.660	14,136	-0.09(-1.89%)
Oct 13, 2025	4.690	4.750	4.690	4.750	1,305	+0.01(+0.21%)
Oct 10, 2025	4.780	4.780	4.740	4.740	2,103	-0.03(-0.58%)
Oct 09, 2025	4.720	4.795	4.720	4.768	2,487	-0.00(-0.03%)
Oct 08, 2025	4.805	4.805	4.769	4.769	1,488	-0.10(-2.07%)
Oct 07, 2025	4.800	4.870	4.800	4.870	2,598	-0.01(-0.20%)
Oct 06, 2025	4.713	4.880	4.713	4.880	1,025	+0.07(+1.44%)
Oct 03, 2025	4.860	4.860	4.750	4.811	2,405	+0.01(+0.12%)
Oct 02, 2025	4.805	4.805	4.805	4.805	273	+0.00(+0.00%)
Oct 01, 2025	4.805	4.805	4.805	4.805	652	+0.02(+0.51%)
Sep 30, 2025	4.800	4.850	4.740	4.780	5,306	+0.05(+1.14%)
Sep 26, 2025				4.726	189	-0.15(-3.16%)
Sep 25, 2025	4.880	4.880	4.770	4.880	6,322	-0.02(-0.41%)
Sep 24, 2025	4.790	4.900	4.770	4.900	2,347	+0.10(+2.08%)
Sep 23, 2025	4.820	4.910	4.725	4.800	4,930	-0.13(-2.64%)
Sep 22, 2025	5.000	5.005	4.900	4.930	2,896	-0.07(-1.40%)
Sep 19, 2025	4.780	5.000	4.771	5.000	5,752	+0.10(+2.04%)
Sep 18, 2025	4.770	4.900	4.770	4.900	1,999	+0.16(+3.38%)
Sep 17, 2025	4.840	4.850	4.720	4.740	4,514	-0.17(-3.53%)
Sep 16, 2025	4.950	4.950	4.780	4.913	925	+0.11(+2.36%)
Sep 15, 2025	4.931	4.931	4.790	4.800	1,744	+0.05(+1.02%)
Sep 12, 2025	4.700	4.751	4.700	4.751	1,029	+0.01(+0.24%)
Sep 11, 2025	4.750	4.750	4.610	4.740	1,009	+0.03(+0.64%)
Sep 10, 2025	4.900	4.900	4.710	4.710	910	-0.03(-0.63%)
Sep 09, 2025	4.740	4.740	4.740	4.740	568	-0.10(-2.07%)
Sep 08, 2025	4.790	4.899	4.740	4.840	19,298	+0.10(+2.11%)
Sep 05, 2025	4.712	4.750	4.712	4.740	3,662	+0.04(+0.85%)
Sep 04, 2025	4.732	4.759	4.700	4.700	2,094	-0.14(-2.89%)
Sep 03, 2025	4.610	4.840	4.560	4.840	18,726	+0.20(+4.26%)
Sep 02, 2025	4.710	4.720	4.630	4.642	1,524	-0.18(-3.79%)
Aug 29, 2025	4.718	4.840	4.718	4.825	718	+0.13(+2.86%)
Aug 28, 2025	4.691	4.691	4.691	4.691	573	-0.09(-1.86%)
Aug 27, 2025	4.670	4.830	4.670	4.780	3,189	-0.02(-0.42%)
Aug 26, 2025	4.666	4.800	4.666	4.800	795	+0.14(+3.03%)
Aug 25, 2025	4.830	4.830	4.659	4.659	2,095	-0.02(-0.35%)
Aug 22, 2025	4.700	4.700	4.675	4.675	601	-0.02(-0.33%)
Aug 21, 2025	4.691	4.691	4.691	4.691	121	-0.05(-1.04%)
Aug 20, 2025	4.830	4.835	4.740	4.740	1,987	-0.09(-1.86%)
Aug 19, 2025	4.830	4.830	4.830	4.830	851	+0.00(+0.08%)
Aug 18, 2025	4.690	4.826	4.640	4.826	1,747	+0.16(+3.34%)
Aug 15, 2025	4.720	4.720	4.670	4.670	1,030	+0.02(+0.43%)
Aug 14, 2025	4.620	4.800	4.620	4.650	11,340	-0.03(-0.75%)
Aug 13, 2025	4.725	4.725	4.685	4.685	1,562	+0.05(+1.19%)
Aug 11, 2025				4.630	33	-0.02(-0.43%)
Aug 08, 2025	4.750	4.750	4.600	4.650	6,754	-0.11(-2.31%)
Aug 07, 2025	4.600	4.769	4.600	4.760	5,093	+0.11(+2.37%)
Aug 06, 2025	4.370	4.770	4.370	4.650	10,720	+0.29(+6.70%)
Aug 05, 2025	4.250	4.711	4.250	4.358	10,069	+0.13(+2.98%)
Aug 04, 2025	4.380	4.503	4.230	4.232	9,049	+0.03(+0.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Electro-Sensors, Inc. - Common Stock (NQ:ELSE)

Historical Prices