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 (%)
Feb 26, 2021 0.1800 0.1850 0.1750 0.1750 337,701 -0.01(-2.78%)
Feb 25, 2021 0.1850 0.1900 0.1800 0.1800 325,525 +0.00(+0.00%)
Feb 24, 2021 0.1850 0.1950 0.1800 0.1800 193,618 -0.01(-2.70%)
Feb 23, 2021 0.1900 0.1900 0.1850 0.1850 314,663 -0.01(-2.63%)
Feb 22, 2021 0.1950 0.1950 0.1900 0.1900 365,925 +0.00(+0.00%)
Feb 19, 2021 0.1950 0.1950 0.1900 0.1900 173,300 -0.01(-2.56%)
Feb 18, 2021 0.2050 0.2100 0.1950 0.1950 218,330 -0.01(-2.50%)
Feb 17, 2021 0.1950 0.2050 0.1900 0.2000 217,200 -0.00(-2.44%)
Feb 16, 2021 0.2000 0.2100 0.1950 0.2050 283,101 +0.00(+2.50%)
Feb 12, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Feb 11, 2021 0.2100 0.2100 0.1900 0.1950 625,972 -0.01(-7.14%)
Feb 10, 2021 0.2100 0.2200 0.2050 0.2100 537,275 +0.01(+2.44%)
Feb 09, 2021 0.2300 0.2350 0.1950 0.2050 2,282,239 -0.03(-10.87%)
Feb 08, 2021 0.2300 0.2400 0.2250 0.2300 384,049 +0.01(+2.22%)
Feb 05, 2021 0.2150 0.2350 0.2100 0.2250 473,102 +0.02(+7.14%)
Feb 04, 2021 0.2100 0.2150 0.2100 0.2100 197,045 -0.02(-8.70%)
Feb 03, 2021 0.2000 0.2450 0.1950 0.2300 1,161,777 +0.04(+17.95%)
Feb 02, 2021 0.2000 0.2000 0.1900 0.1950 216,458 +0.00(+0.00%)
Feb 01, 2021 0.2000 0.2000 0.1900 0.1950 177,585 +0.01(+5.41%)
Jan 29, 2021 0.1900 0.2000 0.1850 0.1850 741,902 +0.00(+0.00%)
Jan 28, 2021 0.1750 0.1850 0.1750 0.1850 180,380 +0.01(+2.78%)
Jan 27, 2021 0.1800 0.1800 0.1750 0.1800 544,613 +0.00(+0.00%)
Jan 26, 2021 0.2000 0.2000 0.1800 0.1800 389,875 -0.02(-7.69%)
Jan 25, 2021 0.2000 0.2050 0.1950 0.1950 394,930 -0.01(-4.88%)
Jan 22, 2021 0.2100 0.2150 0.2050 0.2050 358,908 -0.01(-2.38%)
Jan 21, 2021 0.2100 0.2100 0.2100 0.2100 113,172 +0.00(+0.00%)
Jan 20, 2021 0.2150 0.2200 0.2100 0.2100 227,212 -0.01(-4.55%)
Jan 19, 2021 0.2150 0.2250 0.2100 0.2200 377,650 +0.01(+4.76%)
Jan 18, 2021 0.2100 0.2100 0.1950 0.2100 979,486 -0.02(-8.70%)
Jan 15, 2021 0.2250 0.2350 0.2200 0.2300 410,200 +0.01(+4.55%)
Jan 14, 2021 0.2250 0.2300 0.2200 0.2200 67,900 -0.01(-2.22%)
Jan 13, 2021 0.2300 0.2300 0.2200 0.2250 336,543 -0.01(-2.17%)
Jan 12, 2021 0.2150 0.2350 0.2150 0.2300 184,000 +0.01(+4.55%)
Jan 11, 2021 0.2000 0.2350 0.2000 0.2200 682,066 +0.02(+10.00%)
Jan 08, 2021 0.2100 0.2100 0.1950 0.2000 419,433 -0.01(-4.76%)
Jan 07, 2021 0.2000 0.2100 0.2000 0.2100 257,194 +0.01(+5.00%)
Jan 06, 2021 0.2050 0.2050 0.1950 0.2000 333,403 -0.00(-2.44%)
Jan 05, 2021 0.2100 0.2150 0.2050 0.2050 426,460 +0.00(+0.00%)
Jan 04, 2021 0.2100 0.2100 0.2000 0.2050 347,428 +0.00(+2.50%)
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%)
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.