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 (%)
Oct 29, 2021 0.2500 0.2550 0.2450 0.2550 128,367 -0.01(-1.92%)
Oct 28, 2021 0.2450 0.2600 0.2400 0.2600 282,350 +0.02(+8.33%)
Oct 27, 2021 0.2450 0.2550 0.2400 0.2400 270,908 +0.00(+0.00%)
Oct 26, 2021 0.2300 0.2450 0.2400 271,900 +0.01(+6.67%)
Oct 25, 2021 0.2300 0.2350 0.2250 0.2250 238,305 +0.01(+2.27%)
Oct 22, 2021 0.2150 0.2250 0.2100 0.2200 323,000 +0.00(+0.00%)
Oct 21, 2021 0.2400 0.2400 0.2200 0.2200 259,926 -0.02(-8.33%)
Oct 20, 2021 0.2750 0.2750 0.2400 0.2400 292,967 -0.03(-9.43%)
Oct 19, 2021 0.2550 0.2700 0.2450 0.2650 1,514,921 +0.02(+8.16%)
Oct 18, 2021 0.2650 0.2850 0.2150 0.2450 1,673,513 -0.01(-3.92%)
Oct 15, 2021 0.2100 0.2600 0.2100 0.2550 1,109,143 +0.05(+21.43%)
Oct 14, 2021 0.2200 0.2200 0.2100 0.2100 98,700 +0.00(+0.00%)
Oct 13, 2021 0.2100 0.2200 0.2100 0.2100 40,139 +0.00(+0.00%)
Oct 12, 2021 0.2150 0.2150 0.2000 0.2100 191,950 -0.01(-2.33%)
Oct 08, 2021 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Oct 07, 2021 0.1800 0.1900 0.1800 0.1900 188,000 +0.02(+8.57%)
Oct 06, 2021 0.1800 0.1800 0.1750 0.1750 58,500 +0.00(+0.00%)
Oct 05, 2021 0.1800 0.1800 0.1750 0.1750 230,500 -0.01(-5.41%)
Oct 04, 2021 0.1900 0.1900 0.1800 0.1850 119,500 +0.00(+0.00%)
Oct 01, 2021 0.1850 0.1850 0.1800 0.1850 118,500 +0.01(+2.78%)
Sep 30, 2021 0.1800 0.1850 0.1800 0.1800 50,950 +0.00(+0.00%)
Sep 29, 2021 0.1850 0.1900 0.1800 0.1800 224,000 -0.01(-2.70%)
Sep 28, 2021 0.1900 0.1900 0.1800 0.1850 353,820 -0.01(-2.63%)
Sep 27, 2021 0.1950 0.2000 0.1900 0.1900 75,768 -0.01(-2.56%)
Sep 24, 2021 0.1900 0.2000 0.1850 0.1950 65,100 +0.01(+5.41%)
Sep 23, 2021 0.1900 0.1900 0.1850 0.1850 83,923 -0.01(-2.63%)
Sep 22, 2021 0.1900 0.1900 0.1850 0.1900 122,500 +0.00(+0.00%)
Sep 21, 2021 0.1850 0.1900 0.1850 0.1900 139,500 +0.00(+0.00%)
Sep 20, 2021 0.1900 0.1950 0.1850 0.1900 270,166 -0.01(-2.56%)
Sep 17, 2021 0.1950 0.1950 0.1950 0.1950 105,800 -0.01(-2.50%)
Sep 16, 2021 0.1950 0.2000 0.1950 0.2000 165,000 +0.01(+2.56%)
Sep 15, 2021 0.2000 0.2000 0.1900 0.1950 223,765 -0.01(-2.50%)
Sep 14, 2021 0.2000 0.2000 0.2000 0.2000 16,500 +0.00(+0.00%)
Sep 13, 2021 0.2100 0.2150 0.1950 0.2000 147,731 -0.00(-2.44%)
Sep 10, 2021 0.2100 0.2100 0.2050 0.2050 15,500 +0.00(+0.00%)
Sep 09, 2021 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Sep 08, 2021 0.2150 0.2150 0.2050 0.2050 69,500 -0.01(-4.65%)
Sep 07, 2021 0.2150 0.2200 0.2050 0.2150 250,835 +0.01(+2.38%)
Sep 03, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 02, 2021 0.2050 0.2050 0.1950 0.2000 60,000 +0.00(+0.00%)
Sep 01, 2021 0.1950 0.2000 0.1950 0.2000 95,500 +0.00(+0.00%)
Aug 31, 2021 0.1900 0.2000 0.1900 0.2000 67,300 +0.01(+2.56%)
Aug 30, 2021 0.2000 0.2000 0.1900 0.1950 97,500 -0.01(-2.50%)
Aug 27, 2021 0.2000 0.2000 0.1900 0.2000 59,000 +0.00(+0.00%)
Aug 26, 2021 0.2100 0.2100 0.2000 0.2000 11,250 +0.01(+2.56%)
Aug 25, 2021 0.2000 0.2000 0.1950 0.1950 32,500 +0.00(+0.00%)
Aug 24, 2021 0.1900 0.1950 0.1900 0.1950 55,500 +0.01(+2.63%)
Aug 23, 2021 0.1950 0.1950 0.1900 0.1900 58,000 -0.01(-2.56%)
Aug 20, 2021 0.2000 0.2000 0.1950 0.1950 31,555 +0.00(+0.00%)
Aug 19, 2021 0.2000 0.2000 0.1950 0.1950 282,425 -0.01(-2.50%)
Aug 18, 2021 0.2050 0.2050 0.2000 0.2000 138,000 -0.00(-2.44%)
Aug 17, 2021 0.2100 0.2100 0.2000 0.2050 46,500 -0.01(-2.38%)
Aug 16, 2021 0.2150 0.2150 0.2100 0.2100 78,500 +0.00(+0.00%)
Aug 13, 2021 0.2200 0.2200 0.2100 0.2100 153,900 -0.01(-4.55%)
Aug 12, 2021 0.2250 0.2250 0.2200 0.2200 65,500 +0.00(+0.00%)
Aug 11, 2021 0.2300 0.2300 0.2200 0.2200 187,220 -0.01(-2.22%)
Aug 10, 2021 0.2200 0.2250 0.2200 0.2250 122,500 +0.01(+2.27%)
Aug 09, 2021 0.2250 0.2250 0.2200 0.2200 136,299 -0.01(-2.22%)
Aug 06, 2021 0.2250 0.2250 0.2200 0.2250 49,444 +0.00(+0.00%)
Aug 05, 2021 0.2250 0.2250 0.2200 0.2250 94,117 +0.01(+2.27%)
Aug 04, 2021 0.2300 0.2300 0.2200 0.2200 30,774 -0.01(-2.22%)
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.