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, 2023 0.1300 0.1300 0.1200 0.1250 693,120 -0.01(-7.41%)
Jan 30, 2023 0.1350 0.1400 0.1350 0.1350 16,900 +0.01(+3.85%)
Jan 27, 2023 0.1350 0.1350 0.1300 0.1300 5,100 -0.01(-7.14%)
Jan 26, 2023 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Jan 25, 2023 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Jan 24, 2023 0.1350 0.1350 0.1350 0.1350 18,850 +0.00(+0.00%)
Jan 23, 2023 0.1350 0.1350 0.1300 0.1350 13,394 +0.00(+0.00%)
Jan 20, 2023 0.1350 0.1350 0.1300 0.1350 37,500 +0.00(+0.00%)
Jan 19, 2023 0.1350 0.1350 0.1350 0.1350 50,000 +0.00(+0.00%)
Jan 18, 2023 0.1350 0.1350 0.1350 0.1350 71,510 +0.00(+0.00%)
Jan 17, 2023 0.1500 0.1500 0.1350 0.1350 152,519 -0.01(-10.00%)
Jan 16, 2023 0.1750 0.1800 0.1450 0.1500 236,900 -0.02(-11.76%)
Jan 13, 2023 0.1850 0.1900 0.1700 0.1700 160,800 -0.00(-2.86%)
Jan 12, 2023 0.1700 0.1800 0.1650 0.1750 184,700 +0.02(+12.90%)
Jan 11, 2023 0.1600 0.1700 0.1550 0.1550 106,500 +0.00(+0.00%)
Jan 10, 2023 0.1600 0.1700 0.1550 0.1550 66,878 +0.01(+6.90%)
Jan 09, 2023 0.1300 0.1600 0.1300 0.1450 150,700 +0.01(+11.54%)
Jan 06, 2023 0.1300 0.1300 0.1200 0.1300 69,000 -0.01(-3.70%)
Jan 05, 2023 0.1300 0.1350 0.1300 0.1350 18,550 +0.01(+3.85%)
Jan 04, 2023 0.1250 0.1300 0.1250 0.1300 54,500 +0.01(+8.33%)
Jan 03, 2023 0.1250 0.1250 0.1200 0.1200 144,230 +0.00(+0.00%)
Dec 30, 2022 0.1200 0 +0.00(+4.35%)
Dec 29, 2022 0.1150 0.1150 0.1100 0.1150 103,800 +0.00(+0.00%)
Dec 28, 2022 0.1200 0.1200 0.1150 0.1150 65,800 +0.00(+0.00%)
Dec 23, 2022 0.1150 0 -0.00(-4.17%)
Dec 22, 2022 0.1200 0.1200 0.1200 0.1200 108,500 +0.00(+0.00%)
Dec 21, 2022 0.1200 0.1200 0.1150 0.1200 182,400 +0.00(+0.00%)
Dec 20, 2022 0.1200 0.1200 0.1150 0.1200 63,100 +0.00(+0.00%)
Dec 19, 2022 0.1200 0.1200 0.1150 0.1200 143,900 +0.00(+0.00%)
Dec 16, 2022 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Dec 15, 2022 0.1200 0.1300 0.1150 0.1200 170,330 +0.00(+4.35%)
Dec 14, 2022 0.1150 0.1150 0.1150 0.1150 36,000 +0.00(+0.00%)
Dec 13, 2022 0.1200 0.1200 0.1150 0.1150 204,500 -0.00(-4.17%)
Dec 12, 2022 0.1200 0.1200 0.1150 0.1200 77,000 +0.00(+0.00%)
Dec 09, 2022 0.1200 0.1200 0.1150 0.1200 27,500 +0.00(+4.35%)
Dec 08, 2022 0.1200 0.1200 0.1100 0.1150 400,700 -0.00(-4.17%)
Dec 07, 2022 0.1300 0.1300 0.1100 0.1200 591,000 -0.02(-11.11%)
Dec 06, 2022 0.1400 0.1400 0.1350 0.1350 38,000 +0.00(+0.00%)
Dec 05, 2022 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Dec 02, 2022 0.1400 0.1400 0.1300 0.1300 13,300 -0.01(-7.14%)
Dec 01, 2022 0.1400 0.1400 0.1400 0.1400 48,403 +0.02(+12.00%)
Nov 30, 2022 0.1250 0.1250 0.1250 0.1250 10,815 +0.01(+4.17%)
Nov 29, 2022 0.1250 0.1250 0.1200 0.1200 138,000 -0.01(-4.00%)
Nov 28, 2022 0.1250 0.1250 0.1200 0.1250 47,380 +0.00(+0.00%)
Nov 25, 2022 0.1250 0.1250 0.1250 0.1250 60,000 +0.00(+0.00%)
Nov 24, 2022 0.1300 0.1300 0.1250 0.1250 146,500 -0.01(-7.41%)
Nov 23, 2022 0.1350 0.1350 0.1300 0.1350 94,000 -0.01(-6.90%)
Nov 22, 2022 0.1350 0.1450 0.1350 0.1450 48,000 +0.00(+0.00%)
Nov 21, 2022 0.1400 0.1450 0.1400 0.1450 30,600 +0.00(+3.57%)
Nov 18, 2022 0.1500 0.1500 0.1100 0.1400 632,000 -0.03(-17.65%)
Nov 17, 2022 0.1800 0.1800 0.1600 0.1700 114,001 -0.01(-5.56%)
Nov 16, 2022 0.1700 0.1750 0.1700 0.1800 166,000 +0.01(+9.09%)
Nov 15, 2022 0.1700 0.1700 0.1650 0.1650 5,000 -0.01(-2.94%)
Nov 14, 2022 0.1700 0.1700 0.1700 0.1700 2,787 -0.00(-2.86%)
Nov 11, 2022 0.1600 0.1750 0.1600 0.1750 70,832 +0.02(+12.90%)
Nov 10, 2022 0.1500 0.1600 0.1450 0.1550 99,500 +0.01(+3.33%)
Nov 09, 2022 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-3.23%)
Nov 08, 2022 0.1450 0.1550 0.1450 0.1550 86,502 +0.01(+3.33%)
Nov 07, 2022 0.1450 0.1550 0.1450 0.1500 162,600 +0.01(+3.45%)
Nov 04, 2022 0.1200 0.1500 0.1200 0.1450 190,900 +0.03(+31.82%)
Nov 03, 2022 0.1200 0.1200 0.1100 0.1100 10,000 -0.01(-8.33%)
Nov 02, 2022 0.1250 0.1250 0.1150 0.1200 83,500 -0.01(-7.69%)
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.