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 UNCHANGED
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 (%)
Dec 31, 2020 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 30, 2020 0.1900 0.2000 0.1900 0.1950 299,100 +0.00(+0.00%)
Dec 29, 2020 0.1900 0.2000 0.1850 0.1950 504,045 +0.01(+5.41%)
Dec 24, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Dec 23, 2020 0.1900 0.1900 0.1850 0.1900 116,625 +0.01(+2.70%)
Dec 22, 2020 0.2000 0.2050 0.1850 0.1850 290,960 -0.02(-7.50%)
Dec 21, 2020 0.1950 0.2100 0.1950 0.2000 222,100 +0.01(+2.56%)
Dec 18, 2020 0.2000 0.2000 0.1900 0.1950 542,800 +0.00(+0.00%)
Dec 17, 2020 0.1800 0.1950 0.1800 0.1950 2,399,437 +0.02(+8.33%)
Dec 16, 2020 0.1800 0.1800 0.1750 0.1800 520,500 +0.00(+0.00%)
Dec 15, 2020 0.1750 0.1800 0.1700 0.1800 131,600 +0.01(+9.09%)
Dec 14, 2020 0.1800 0.1800 0.1650 0.1650 740,400 -0.01(-5.71%)
Dec 11, 2020 0.1850 0.1850 0.1750 0.1750 350,080 -0.01(-2.78%)
Dec 10, 2020 0.1850 0.1850 0.1800 0.1800 140,081 -0.01(-2.70%)
Dec 09, 2020 0.1850 0.1850 0.1800 0.1850 348,033 +0.00(+0.00%)
Dec 08, 2020 0.1900 0.1950 0.1850 0.1850 311,321 -0.02(-7.50%)
Dec 07, 2020 0.1900 0.2000 0.1900 0.2000 298,100 +0.01(+2.56%)
Dec 04, 2020 0.1950 0.2000 0.1950 0.1950 334,840 +0.00(+0.00%)
Dec 03, 2020 0.1950 0.1950 0.1850 0.1950 466,075 +0.00(+0.00%)
Dec 02, 2020 0.2000 0.2000 0.1900 0.1950 178,980 -0.01(-2.50%)
Dec 01, 2020 0.2000 0.2000 0.1900 0.2000 161,800 +0.00(+0.00%)
Nov 30, 2020 0.1900 0.2000 0.1900 0.2000 80,451 +0.01(+5.26%)
Nov 27, 2020 0.1950 0.2000 0.1900 0.1900 363,110 -0.01(-2.56%)
Nov 26, 2020 0.1900 0.2000 0.1900 0.1950 287,340 +0.00(+0.00%)
Nov 25, 2020 0.1900 0.1950 0.1850 0.1950 137,583 +0.00(+0.00%)
Nov 24, 2020 0.2000 0.2000 0.1850 0.1950 313,392 -0.01(-4.88%)
Nov 23, 2020 0.2100 0.2100 0.1950 0.2050 293,176 +0.00(+2.50%)
Nov 20, 2020 0.2100 0.2100 0.2000 0.2000 401,678 -0.01(-4.76%)
Nov 19, 2020 0.2000 0.2100 0.2000 0.2100 409,000 +0.01(+5.00%)
Nov 18, 2020 0.2100 0.2150 0.1950 0.2000 767,933 -0.01(-4.76%)
Nov 17, 2020 0.2250 0.2250 0.1950 0.2100 1,148,130 -0.02(-6.67%)
Nov 16, 2020 0.2300 0.2300 0.2200 0.2250 449,953 -0.01(-2.17%)
Nov 13, 2020 0.2400 0.2400 0.2300 0.2300 209,988 -0.01(-4.17%)
Nov 12, 2020 0.2250 0.2400 0.2250 0.2400 352,400 +0.02(+9.09%)
Nov 11, 2020 0.2350 0.2400 0.2200 0.2200 495,047 -0.02(-10.20%)
Nov 10, 2020 0.2500 0.2500 0.2350 0.2450 1,155,855 +0.00(+0.00%)
Nov 09, 2020 0.2400 0.2500 0.2350 0.2450 277,130 -0.01(-2.00%)
Nov 06, 2020 0.2400 0.2500 0.2300 0.2500 635,931 +0.01(+2.04%)
Nov 05, 2020 0.2300 0.2450 0.2300 0.2450 425,600 +0.01(+6.52%)
Nov 04, 2020 0.2350 0.2350 0.2250 0.2300 257,700 -0.00(-2.13%)
Nov 03, 2020 0.2350 0.2450 0.2350 0.2350 241,080 +0.00(+0.00%)
Nov 02, 2020 0.2400 0.2500 0.2300 0.2350 253,337 -0.01(-2.08%)
Oct 30, 2020 0.2450 0.2500 0.2400 0.2400 101,991 +0.00(+0.00%)
Oct 29, 2020 0.2350 0.2500 0.2350 0.2400 460,735 +0.01(+2.13%)
Oct 28, 2020 0.2550 0.2550 0.2300 0.2350 1,090,257 -0.02(-7.84%)
Oct 27, 2020 0.2600 0.2700 0.2500 0.2550 497,300 -0.01(-3.77%)
Oct 26, 2020 0.2700 0.2700 0.2600 0.2650 188,477 -0.01(-1.85%)
Oct 23, 2020 0.2600 0.2700 0.2500 0.2700 463,210 +0.01(+1.89%)
Oct 22, 2020 0.2650 0.2700 0.2550 0.2650 773,635 +0.00(+0.00%)
Oct 21, 2020 0.2900 0.3000 0.2550 0.2650 3,661,686 +0.02(+6.00%)
Oct 20, 2020 0.2650 0.2650 0.2500 0.2500 280,450 -0.02(-5.66%)
Oct 19, 2020 0.2500 0.2750 0.2500 0.2650 625,839 +0.02(+6.00%)
Oct 16, 2020 0.2600 0.2600 0.2450 0.2500 375,909 -0.01(-3.85%)
Oct 15, 2020 0.2650 0.2650 0.2500 0.2600 137,850 -0.01(-1.89%)
Oct 14, 2020 0.2700 0.2700 0.2600 0.2650 242,500 +0.00(+0.00%)
Oct 13, 2020 0.2600 0.2750 0.2600 0.2650 444,818 +0.01(+1.92%)
Oct 09, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 08, 2020 0.2550 0.2550 0.2400 0.2500 483,150 +0.00(+0.00%)
Oct 07, 2020 0.2650 0.2650 0.2500 0.2500 224,220 -0.01(-1.96%)
Oct 06, 2020 0.2600 0.2650 0.2500 0.2550 169,599 -0.01(-1.92%)
Oct 05, 2020 0.2700 0.2700 0.2550 0.2600 165,700 -0.01(-1.89%)
Oct 02, 2020 0.2600 0.2650 0.2550 0.2650 229,650 +0.01(+1.92%)
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.