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 )

0.3200 +0.0150 (+4.92%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 31, 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 (%)
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%)
Aug 03, 2021 0.2350 0.2350 0.2200 0.2250 91,553 +0.00(+0.00%)
Jul 30, 2021 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Jul 29, 2021 0.2250 0.2400 0.2250 0.2350 206,111 +0.01(+4.44%)
Jul 28, 2021 0.2200 0.2300 0.2200 0.2250 219,600 +0.01(+4.65%)
Jul 27, 2021 0.2100 0.2150 0.2100 0.2150 66,250 +0.01(+2.38%)
Jul 26, 2021 0.2100 0.2150 0.2100 0.2100 177,220 +0.01(+5.00%)
Jul 23, 2021 0.2100 0.2150 0.2000 0.2000 140,500 +0.00(+0.00%)
Jul 22, 2021 0.2100 0.2100 0.2000 0.2000 14,000 -0.01(-4.76%)
Jul 21, 2021 0.1950 0.2100 0.1950 0.2100 53,442 +0.01(+5.00%)
Jul 20, 2021 0.2000 0.2000 0.1950 0.2000 174,645 +0.00(+0.00%)
Jul 19, 2021 0.2150 0.2150 0.2000 0.2000 308,485 -0.01(-6.98%)
Jul 16, 2021 0.2150 0.2200 0.2150 0.2150 92,336 -0.01(-2.27%)
Jul 15, 2021 0.2150 0.2250 0.2150 0.2200 47,000 +0.00(+0.00%)
Jul 14, 2021 0.2100 0.2200 0.2100 0.2200 66,506 +0.01(+2.33%)
Jul 13, 2021 0.2250 0.2300 0.2100 0.2150 227,500 -0.01(-2.27%)
Jul 12, 2021 0.2250 0.2250 0.2150 0.2200 95,010 -0.01(-2.22%)
Jul 09, 2021 0.2250 0.2250 0.2150 0.2250 27,090 +0.01(+2.27%)
Jul 08, 2021 0.2200 0.2250 0.2200 0.2200 114,500 -0.01(-2.22%)
Jul 07, 2021 0.2250 0.2250 0.2150 0.2250 166,588 -0.01(-2.17%)
Jul 06, 2021 0.2300 0.2300 0.2300 0.2300 27,500 +0.00(+0.00%)
Jul 05, 2021 0.2300 0.2350 0.2250 0.2300 82,000 +0.00(+0.00%)
Jul 02, 2021 0.2200 0.2300 0.2200 0.2300 94,970 +0.01(+4.55%)
Jun 30, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 29, 2021 0.2200 0.2250 0.2150 0.2200 73,700 +0.01(+2.33%)
Jun 28, 2021 0.2300 0.2300 0.2150 0.2150 105,544 -0.01(-2.27%)
Jun 25, 2021 0.2150 0.2200 0.2100 0.2200 94,338 +0.01(+4.76%)
Jun 24, 2021 0.2200 0.2200 0.2100 0.2100 75,639 -0.01(-4.55%)
Jun 23, 2021 0.2150 0.2250 0.2150 0.2200 118,600 +0.01(+2.33%)
Jun 22, 2021 0.2300 0.2300 0.2150 0.2150 102,070 -0.01(-4.44%)
Jun 21, 2021 0.2200 0.2350 0.2200 0.2250 112,280 -0.01(-2.17%)
Jun 18, 2021 0.2200 0.2300 0.2150 0.2300 31,750 +0.01(+4.55%)
Jun 17, 2021 0.2250 0.2250 0.2150 0.2200 237,186 -0.01(-4.35%)
Jun 16, 2021 0.2300 0.2350 0.2250 0.2300 243,843 +0.00(+0.00%)
Jun 15, 2021 0.2400 0.2450 0.2300 0.2300 281,600 -0.01(-4.17%)
Jun 14, 2021 0.2400 0.2450 0.2300 0.2400 512,800 +0.00(+0.00%)
Jun 11, 2021 0.2400 0.2400 0.2350 0.2400 208,000 +0.01(+2.13%)
Jun 10, 2021 0.2400 0.2400 0.2300 0.2350 298,233 +0.00(+0.00%)
Jun 09, 2021 0.2350 0.2400 0.2250 0.2350 279,606 +0.00(+2.17%)
Jun 08, 2021 0.2250 0.2300 0.2200 0.2300 88,400 +0.01(+4.55%)
Jun 07, 2021 0.2300 0.2300 0.2200 0.2200 49,444 -0.01(-2.22%)
Jun 04, 2021 0.2200 0.2300 0.2150 0.2250 249,008 +0.01(+4.65%)
Jun 03, 2021 0.2300 0.2300 0.2150 0.2150 173,755 -0.01(-2.27%)
Jun 02, 2021 0.2350 0.2350 0.2200 0.2200 173,860 -0.02(-10.20%)
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.