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: ETU )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 13, 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 (%)
Mar 31, 2021 0.1300 0.1300 0.1100 0.1250 76,500 +0.00(+0.00%)
Mar 30, 2021 0.1350 0.1350 0.1050 0.1250 383,000 -0.01(-7.41%)
Mar 29, 2021 0.1400 0.1400 0.1300 0.1350 81,150 -0.01(-10.00%)
Mar 26, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Mar 25, 2021 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Mar 24, 2021 0.1300 0.1500 0.1300 0.1500 56,000 +0.01(+7.14%)
Mar 23, 2021 0.1450 0.1500 0.1400 0.1400 15,400 -0.00(-3.45%)
Mar 22, 2021 0.1500 0.1500 0.1300 0.1450 10,000 +0.00(+0.00%)
Mar 19, 2021 0.1400 0.1450 0.1400 0.1450 41,500 +0.00(+0.00%)
Mar 18, 2021 0.1500 0.1500 0.1450 0.1450 2,500 -0.01(-3.33%)
Mar 17, 2021 0.1500 0.1500 0.1500 0.1500 11,500 +0.00(+0.00%)
Mar 16, 2021 0.1450 0.1500 0.1450 0.1500 19,775 +0.00(+0.00%)
Mar 15, 2021 0.1550 0.1550 0.1400 0.1500 83,999 +0.01(+3.45%)
Mar 12, 2021 0.1500 0.1550 0.1450 0.1450 46,999 +0.00(+0.00%)
Mar 11, 2021 0.1450 0.1450 0.1450 0.1450 63,300 +0.00(+0.00%)
Mar 09, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 08, 2021 0.1350 0.1450 0.1300 0.1450 35,000 +0.00(+0.00%)
Mar 05, 2021 0.1400 0.1450 0.1350 0.1450 4,603 +0.00(+0.00%)
Mar 04, 2021 0.1400 0.1450 0.1350 0.1450 12,100 +0.00(+3.57%)
Mar 03, 2021 0.1350 0.1400 0.1350 0.1400 24,000 -0.00(-3.45%)
Mar 02, 2021 0.1450 0.1450 0.1400 0.1450 20,500 -0.01(-3.33%)
Mar 01, 2021 0.1550 0.1550 0.1300 0.1500 93,000 +0.00(+0.00%)
Feb 26, 2021 0.1550 0.1550 0.1400 0.1500 143,330 +0.00(+0.00%)
Feb 25, 2021 0.1500 0.1550 0.1450 0.1500 73,450 -0.01(-3.23%)
Feb 24, 2021 0.1550 0.1550 0.1450 0.1550 143,400 +0.00(+0.00%)
Feb 23, 2021 0.1650 0.1700 0.1550 0.1550 16,000 -0.01(-6.06%)
Feb 22, 2021 0.1700 0.1800 0.1500 0.1650 159,600 +0.01(+3.13%)
Feb 19, 2021 0.1550 0.1600 0.1500 0.1600 33,410 +0.00(+0.00%)
Feb 18, 2021 0.1650 0.1650 0.1550 0.1600 88,118 +0.00(+0.00%)
Feb 17, 2021 0.1650 0.1650 0.1600 0.1600 93,000 -0.01(-8.57%)
Feb 16, 2021 0.1700 0.1750 0.1600 0.1750 45,000 +0.00(+2.94%)
Feb 12, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 11, 2021 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Feb 10, 2021 0.1600 0.1750 0.1600 0.1700 47,000 +0.01(+6.25%)
Feb 09, 2021 0.1650 0.1700 0.1400 0.1600 169,944 -0.01(-5.88%)
Feb 08, 2021 0.1700 0.1700 0.1700 0.1700 63,499 +0.01(+6.25%)
Feb 05, 2021 0.1600 0.1600 0.1500 0.1600 49,000 +0.00(+0.00%)
Feb 04, 2021 0.1700 0.1700 0.1600 0.1600 46,000 -0.01(-8.57%)
Feb 03, 2021 0.1650 0.1800 0.1500 0.1750 386,000 +0.02(+12.90%)
Feb 02, 2021 0.1800 0.1800 0.1550 0.1550 61,000 -0.02(-13.89%)
Feb 01, 2021 0.1550 0.1800 0.1550 0.1800 45,500 +0.02(+16.13%)
Jan 29, 2021 0.1600 0.1600 0.1500 0.1550 102,150 -0.01(-3.13%)
Jan 28, 2021 0.1600 0.1600 0.1500 0.1600 120,000 -0.01(-5.88%)
Jan 27, 2021 0.1550 0.1750 0.1500 0.1700 118,000 +0.02(+13.33%)
Jan 26, 2021 0.1850 0.1850 0.1500 0.1500 77,275 -0.05(-23.08%)
Jan 25, 2021 0.2100 0.2100 0.1950 0.1950 27,000 -0.01(-7.14%)
Jan 22, 2021 0.1650 0.2300 0.1650 0.2100 405,400 +0.04(+27.27%)
Jan 21, 2021 0.1650 0.1700 0.1650 0.1650 24,250 +0.00(+0.00%)
Jan 20, 2021 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Jan 19, 2021 0.1800 0.1800 0.1550 0.1650 19,500 -0.01(-8.33%)
Jan 18, 2021 0.1800 0.1800 0.1800 0.1800 6,880 +0.01(+5.88%)
Jan 15, 2021 0.1550 0.1700 0.1500 0.1700 105,500 +0.02(+13.33%)
Jan 14, 2021 0.1700 0.1700 0.1300 0.1500 148,500 -0.01(-6.25%)
Jan 13, 2021 0.1600 0.1600 0.1500 0.1600 162,500 +0.00(+0.00%)
Jan 12, 2021 0.1550 0.1600 0.1500 0.1600 102,000 +0.00(+0.00%)
Jan 11, 2021 0.1900 0.1900 0.1600 0.1600 46,452 -0.01(-3.03%)
Jan 08, 2021 0.1900 0.1900 0.1650 0.1650 183,100 -0.01(-5.71%)
Jan 07, 2021 0.1800 0.2000 0.1750 0.1750 233,850 -0.01(-2.78%)
Jan 06, 2021 0.2100 0.2100 0.1800 0.1800 400,420 -0.03(-14.29%)
Jan 05, 2021 0.2400 0.2400 0.2000 0.2100 308,234 +0.01(+5.00%)
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.