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 (%)
Jun 11, 2024 0.2900 0.2900 0.2800 0.2800 14,000 -0.01(-3.45%)
Jun 10, 2024 0.2900 0.2900 0.2900 0.2900 3,110 +0.00(+0.00%)
Jun 07, 2024 0.3000 0.3000 0.2900 0.2900 11,000 -0.01(-3.33%)
Jun 06, 2024 0.3000 0.3000 0.3000 0.3000 11,000 -0.01(-1.64%)
Jun 05, 2024 0.3300 0.3300 0.3050 0.3050 4,000 +0.01(+3.39%)
Jun 04, 2024 0.3050 0.3050 0.2950 0.2950 22,001 -0.03(-7.81%)
May 31, 2024 0.3200 358 +0.02(+4.92%)
May 30, 2024 0.3100 0.3100 0.3050 0.3050 5,500 -0.02(-4.69%)
May 29, 2024 0.3200 0.3400 0.3200 0.3200 14,170 +0.00(+0.00%)
May 28, 2024 0.3200 0.3200 0.3200 0.3200 850 -0.01(-3.03%)
May 27, 2024 0.3350 0.3350 0.3200 0.3300 44,500 -0.01(-1.49%)
May 24, 2024 0.3350 0.3400 0.3350 0.3350 44,000 -0.01(-2.90%)
May 22, 2024 0.3450 0 -0.03(-6.76%)
May 21, 2024 0.3500 0.3750 0.3500 0.3700 59,541 +0.02(+5.71%)
May 17, 2024 0.3500 0 +0.01(+2.94%)
May 16, 2024 0.3000 0.3550 0.3000 0.3400 220,500 +0.07(+25.93%)
May 15, 2024 0.2800 0.2800 0.2700 0.2700 16,688 -0.01(-1.82%)
May 14, 2024 0.2900 0.2900 0.2750 0.2750 24,600 -0.01(-3.51%)
May 13, 2024 0.2850 0.2850 0.2850 0.2850 1,500 -0.01(-1.72%)
May 10, 2024 0.2800 0.2900 0.2800 0.2900 4,400 -0.01(-3.33%)
May 09, 2024 0.3050 0.3050 0.2800 0.3000 37,916 -0.01(-3.23%)
May 08, 2024 0.2850 0.3100 0.2850 0.3100 27,000 +0.03(+10.71%)
May 07, 2024 0.2750 0.2900 0.2750 0.2800 57,000 +0.01(+3.70%)
May 06, 2024 0.2600 0.2700 0.2600 0.2700 2,800 -0.01(-1.82%)
May 03, 2024 0.2950 0.2950 0.2750 0.2750 14,801 -0.01(-1.79%)
May 02, 2024 0.2800 0.2800 0.2800 0.2800 81,642 +0.02(+7.69%)
Apr 30, 2024 0.2600 0 -0.02(-5.45%)
Apr 29, 2024 0.2850 0.2850 0.2500 0.2750 69,551 +0.01(+1.85%)
Apr 26, 2024 0.2800 0.2800 0.2700 0.2700 9,253 -0.01(-3.57%)
Apr 25, 2024 0.2900 0.2900 0.2800 0.2800 39,100 -0.02(-8.20%)
Apr 24, 2024 0.3050 0.3050 0.3050 0.3050 1,000 -0.01(-3.17%)
Apr 23, 2024 0.3150 0.3150 0.3150 0.3150 2,513 +0.03(+8.62%)
Apr 22, 2024 0.2950 0.2950 0.2900 0.2900 7,500 -0.01(-3.33%)
Apr 19, 2024 0.2900 0.3000 0.2900 0.3000 11,000 +0.00(+0.00%)
Apr 17, 2024 0.3000 0 +0.00(+0.00%)
Apr 16, 2024 0.3300 0.3300 0.3000 0.3000 82,693 -0.01(-3.23%)
Apr 15, 2024 0.3300 0.3300 0.3100 0.3100 68,900 -0.02(-4.62%)
Apr 12, 2024 0.3350 0.3350 0.3250 0.3250 38,101 -0.01(-2.99%)
Apr 11, 2024 0.3450 0.3450 0.3350 0.3350 12,000 -0.02(-6.94%)
Apr 09, 2024 0.3600 0 +0.02(+7.46%)
Apr 08, 2024 0.3350 0.3350 0.3350 0.3350 19,000 +0.01(+1.52%)
Apr 05, 2024 0.3450 0.3450 0.3300 0.3300 12,300 +0.00(+0.00%)
Apr 04, 2024 0.3400 0.3450 0.3300 0.3300 28,000 +0.00(+0.00%)
Apr 03, 2024 0.3150 0.3300 0.3150 0.3300 60,780 +0.03(+10.00%)
Apr 02, 2024 0.2850 0.3000 0.2850 0.3000 44,650 +0.02(+9.09%)
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.