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)

4.400 UNCHANGED

Streaming Delayed Price Updated: 10:17 AM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	4.400	4.400	4.400	4.400	333	+0.15(+3.53%)
Feb 06, 2026	4.250	4.350	4.230	4.250	1,280	-0.06(-1.39%)
Feb 05, 2026	4.300	4.310	4.250	4.310	2,473	+0.01(+0.23%)
Feb 04, 2026	4.300	4.300	4.300	4.300	706	-0.04(-0.97%)
Feb 03, 2026	4.350	4.690	4.220	4.342	19,727	+0.04(+0.98%)
Feb 02, 2026	4.310	4.360	4.300	4.300	4,252	-0.02(-0.46%)
Jan 30, 2026	4.349	4.349	4.320	4.320	1,193	-0.01(-0.23%)
Jan 29, 2026	4.380	4.380	4.320	4.330	1,162	-0.12(-2.70%)
Jan 28, 2026	4.374	4.450	4.374	4.450	3,290	+0.13(+3.01%)
Jan 27, 2026	4.320	4.320	4.320	4.320	1,786	-0.09(-2.00%)
Jan 23, 2026				4.408	2,475	+0.09(+2.05%)
Jan 22, 2026	4.320	4.405	4.320	4.320	1,971	-0.13(-2.92%)
Jan 21, 2026	4.300	4.450	4.300	4.450	2,109	+0.07(+1.64%)
Jan 20, 2026	4.390	4.390	4.378	4.378	1,064	-0.05(-1.17%)
Jan 16, 2026	4.460	4.460	4.380	4.430	2,126	+0.05(+1.18%)
Jan 15, 2026	4.350	4.450	4.300	4.378	7,913	+0.03(+0.65%)
Jan 14, 2026	4.350	4.350	4.350	4.350	1,289	-0.02(-0.57%)
Jan 13, 2026	4.360	4.375	4.300	4.375	3,267	+0.00(+0.11%)
Jan 12, 2026	4.300	4.450	4.280	4.370	5,575	+0.09(+2.06%)
Jan 09, 2026	4.310	4.320	4.282	4.282	1,205	-0.07(-1.56%)
Jan 08, 2026	4.350	4.350	4.350	4.350	219	+0.15(+3.57%)
Jan 07, 2026	4.200	4.200	4.200	4.200	445	-0.02(-0.47%)
Jan 06, 2026	4.250	4.350	4.160	4.220	7,127	-0.01(-0.33%)
Jan 05, 2026	4.130	4.234	4.130	4.234	841	+0.03(+0.81%)
Jan 02, 2026	4.140	4.200	4.140	4.200	1,048	+0.04(+0.96%)
Dec 31, 2025	4.160	4.170	4.137	4.160	2,867	-0.03(-0.72%)
Dec 30, 2025	4.160	4.190	4.150	4.190	4,921	+0.02(+0.40%)
Dec 29, 2025	4.150	4.173	4.150	4.173	1,674	-0.05(-1.10%)
Dec 26, 2025	4.350	4.350	4.170	4.220	2,475	-0.08(-1.86%)
Dec 24, 2025	4.300	4.300	4.300	4.300	764	+0.12(+2.87%)
Dec 23, 2025	4.397	4.397	4.180	4.180	627	+0.03(+0.72%)
Dec 22, 2025	4.180	4.200	4.100	4.150	7,929	+0.10(+2.47%)
Dec 19, 2025	4.270	4.271	4.050	4.050	11,312	-0.27(-6.14%)
Dec 18, 2025	4.354	4.385	4.280	4.315	1,259	+0.03(+0.58%)
Dec 17, 2025	4.350	4.360	4.280	4.290	5,786	-0.06(-1.38%)
Dec 16, 2025	4.430	4.430	4.350	4.350	1,689	-0.06(-1.36%)
Dec 15, 2025	4.450	4.469	4.400	4.410	4,195	-0.14(-3.08%)
Dec 12, 2025	4.480	4.550	4.470	4.550	2,819	+0.00(+0.00%)
Dec 11, 2025	4.630	4.630	4.550	4.550	645	+0.07(+1.56%)
Dec 10, 2025	4.510	4.640	4.480	4.480	3,921	-0.20(-4.27%)
Dec 09, 2025	4.680	4.680	4.660	4.680	507	+0.10(+2.18%)
Dec 08, 2025	4.630	4.700	4.570	4.580	6,236	-0.02(-0.43%)
Dec 04, 2025				4.600	25	-0.01(-0.15%)
Dec 03, 2025	4.607	4.607	4.600	4.607	683	+0.05(+1.03%)

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