Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(TSV: ENDR )

0.2800 -0.0100 (-3.45%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 11, 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 (%)
Jan 31, 2022 0.2300 0.2300 0.2150 0.2150 97,862 -0.01(-4.44%)
Jan 28, 2022 0.2300 0.2300 0.2200 0.2250 72,806 +0.01(+2.27%)
Jan 27, 2022 0.2150 0.2300 0.2150 0.2200 80,900 +0.01(+4.76%)
Jan 26, 2022 0.2250 0.2250 0.2100 0.2100 197,255 -0.01(-4.55%)
Jan 25, 2022 0.2300 0.2300 0.2200 0.2200 139,000 -0.01(-2.22%)
Jan 24, 2022 0.2300 0.2300 0.2250 0.2250 169,565 -0.01(-2.17%)
Jan 21, 2022 0.2300 0.2350 0.2250 0.2300 155,600 -0.00(-2.13%)
Jan 20, 2022 0.2350 0.2450 0.2350 0.2350 98,505 +0.00(+0.00%)
Jan 19, 2022 0.2400 0.2400 0.2350 0.2350 73,500 +0.00(+2.17%)
Jan 18, 2022 0.2400 0.2400 0.2250 0.2300 631,810 -0.01(-4.17%)
Jan 17, 2022 0.2500 0.2500 0.2400 0.2400 137,999 +0.00(+0.00%)
Jan 14, 2022 0.2450 0.2500 0.2400 0.2400 278,694 +0.00(+0.00%)
Jan 13, 2022 0.2500 0.2550 0.2400 0.2400 378,180 -0.01(-4.00%)
Jan 12, 2022 0.2600 0.2600 0.2500 0.2500 384,375 -0.01(-3.85%)
Jan 11, 2022 0.2550 0.2600 0.2550 0.2600 620,836 +0.01(+4.00%)
Jan 10, 2022 0.2500 0.2650 0.2500 0.2500 994,078 +0.02(+11.11%)
Jan 07, 2022 0.2350 0.2350 0.2250 0.2250 53,900 -0.01(-2.17%)
Jan 06, 2022 0.2250 0.2300 0.2250 0.2300 54,300 +0.01(+2.22%)
Jan 05, 2022 0.2300 0.2300 0.2250 0.2250 122,633 -0.01(-2.17%)
Jan 04, 2022 0.2200 0.2400 0.2200 0.2300 68,994 +0.01(+4.55%)
Dec 31, 2021 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Dec 30, 2021 0.2300 0.2300 0.2250 0.2250 12,470 -0.01(-2.17%)
Dec 29, 2021 0.2300 0.2350 0.2300 0.2300 70,221 -0.00(-2.13%)
Dec 24, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Dec 23, 2021 0.2150 0.2400 0.2150 0.2400 113,950 +0.03(+14.29%)
Dec 22, 2021 0.2100 0.2150 0.2100 0.2100 77,450 +0.00(+0.00%)
Dec 21, 2021 0.2150 0.2150 0.2000 0.2100 34,557 -0.01(-2.33%)
Dec 20, 2021 0.2200 0.2200 0.2150 0.2150 139,300 +0.00(+0.00%)
Dec 17, 2021 0.2200 0.2200 0.2150 0.2150 95,205 +0.00(+0.00%)
Dec 16, 2021 0.2100 0.2150 0.1900 0.2150 159,050 +0.01(+2.38%)
Dec 15, 2021 0.2000 0.2150 0.1900 0.2100 170,000 +0.01(+5.00%)
Dec 14, 2021 0.2050 0.2050 0.1850 0.2000 215,699 -0.00(-2.44%)
Dec 13, 2021 0.2100 0.2100 0.2000 0.2050 94,325 +0.00(+0.00%)
Dec 10, 2021 0.2100 0.2150 0.2050 0.2050 75,881 -0.01(-4.65%)
Dec 09, 2021 0.2200 0.2200 0.2150 0.2150 72,105 -0.01(-2.27%)
Dec 08, 2021 0.2200 0.2200 0.2200 0.2200 49,500 +0.01(+2.33%)
Dec 07, 2021 0.2200 0.2200 0.2100 0.2150 71,977 +0.01(+4.88%)
Dec 06, 2021 0.2200 0.2200 0.2050 0.2050 83,550 +0.00(+0.00%)
Dec 03, 2021 0.2150 0.2150 0.2050 0.2050 116,850 -0.01(-4.65%)
Dec 02, 2021 0.2250 0.2250 0.1800 0.2150 435,620 -0.01(-4.44%)
Dec 01, 2021 0.2300 0.2400 0.2250 0.2250 271,595 -0.01(-2.17%)
Nov 30, 2021 0.2350 0.2400 0.2250 0.2300 189,350 +0.00(+0.00%)
Nov 29, 2021 0.2350 0.2450 0.2300 0.2300 115,500 -0.00(-2.13%)
Nov 26, 2021 0.2350 0.2400 0.2250 0.2350 244,306 +0.00(+2.17%)
Nov 25, 2021 0.2350 0.2350 0.2250 0.2300 89,890 +0.00(+0.00%)
Nov 24, 2021 0.2300 0.2350 0.2250 0.2300 114,500 +0.00(+0.00%)
Nov 23, 2021 0.2300 0.2300 0.2200 0.2300 87,385 +0.00(+0.00%)
Nov 22, 2021 0.2350 0.2350 0.2300 0.2300 238,352 -0.00(-2.13%)
Nov 19, 2021 0.2400 0.2400 0.2350 0.2350 81,500 +0.00(+0.00%)
Nov 18, 2021 0.2400 0.2350 0.2350 0.2350 107,672 -0.01(-2.08%)
Nov 17, 2021 0.2500 0.2500 0.2400 0.2400 48,010 -0.01(-2.04%)
Nov 16, 2021 0.2500 0.2500 0.2400 0.2450 277,100 +0.00(+0.00%)
Nov 15, 2021 0.2700 0.2700 0.2400 0.2450 406,833 -0.02(-7.55%)
Nov 12, 2021 0.2600 0.2650 0.2500 0.2650 121,139 +0.01(+3.92%)
Nov 11, 2021 0.2500 0.2550 0.2400 0.2550 122,500 +0.01(+4.08%)
Nov 10, 2021 0.2450 0.2450 144,060 +0.00(+0.00%)
Nov 09, 2021 0.2500 0.2500 0.2400 0.2450 172,097 -0.01(-3.92%)
Nov 08, 2021 0.2450 0.2550 0.2450 0.2550 222,650 +0.02(+6.25%)
Nov 05, 2021 0.2450 0.2550 0.2400 0.2400 278,600 -0.01(-2.04%)
Nov 04, 2021 0.2500 0.2500 0.2400 0.2450 84,700 -0.01(-3.92%)
Nov 03, 2021 0.2500 0.2550 0.2400 0.2550 185,000 +0.01(+4.08%)
Nov 02, 2021 0.2500 0.2600 0.2400 0.2450 161,830 -0.01(-3.92%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.