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 )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Apr 30, 2024 0.0250 0 +0.00(+0.00%)
Apr 29, 2024 0.0250 0.0250 0.0250 0.0250 400,000 +0.00(+0.00%)
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 11,000 +0.01(+25.00%)
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 23,947 -0.01(-20.00%)
Apr 24, 2024 0.0250 0.0250 0.0250 0.0250 25,000 -0.00(-16.67%)
Apr 23, 2024 0.0250 0.0300 0.0250 0.0300 389,300 +0.00(+0.00%)
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 314,000 +0.00(+0.00%)
Apr 19, 2024 0.0250 0.0300 0.0250 0.0300 467,000 +0.00(+20.00%)
Apr 18, 2024 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-16.67%)
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Apr 16, 2024 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Apr 15, 2024 0.0250 0.0250 0.0250 0.0250 4,550 -0.00(-16.67%)
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 11,454 +0.00(+0.00%)
Apr 11, 2024 0.0250 0.0300 0.0250 0.0300 155,000 +0.00(+0.00%)
Apr 10, 2024 0.0250 0.0300 0.0250 0.0300 15,000 +0.00(+0.00%)
Apr 09, 2024 0.0300 0.0300 0.0300 0.0300 170,000 +0.00(+0.00%)
Apr 08, 2024 0.0300 0.0300 0.0250 0.0300 190,164 +0.00(+0.00%)
Apr 05, 2024 0.0250 0.0300 0.0250 0.0300 735,250 +0.00(+20.00%)
Apr 04, 2024 0.0250 0.0250 0.0250 0.0250 409,333 +0.00(+0.00%)
Apr 03, 2024 0.0250 0.0250 0.0250 0.0250 141,000 +0.00(+0.00%)
Apr 02, 2024 0.0200 0.0250 0.0200 0.0250 30,207 +0.01(+25.00%)
Apr 01, 2024 0.0200 0.0200 0.0200 0.0200 17,500 +0.00(+0.00%)
Mar 28, 2024 0.0200 0 -0.01(-20.00%)
Mar 22, 2024 0.0250 0 +0.00(+0.00%)
Mar 21, 2024 0.0200 0.0250 0.0200 0.0250 63,000 +0.00(+0.00%)
Mar 18, 2024 0.0250 0 +0.00(+0.00%)
Mar 15, 2024 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 14, 2024 0.0200 0.0250 0.0200 0.0250 141,000 +0.00(+0.00%)
Mar 13, 2024 0.0200 0.0250 0.0200 0.0250 1,620,000 +0.01(+25.00%)
Mar 11, 2024 0.0200 0 +0.00(+0.00%)
Mar 08, 2024 0.0200 0.0200 0.0200 0.0200 29,750 +0.01(+33.33%)
Mar 07, 2024 0.0150 0.0150 0.0150 0.0150 4,419 -0.01(-25.00%)
Mar 06, 2024 0.0200 0.0200 0.0200 0.0200 210,000 +0.00(+0.00%)
Mar 05, 2024 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Mar 01, 2024 0.0200 0 +0.01(+33.33%)
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 17,150 +0.00(+0.00%)
Feb 28, 2024 0.0200 0.0200 0.0150 0.0150 472,832 -0.01(-25.00%)
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 29,000 +0.00(+0.00%)
Feb 23, 2024 0.0200 0 -0.01(-20.00%)
Feb 22, 2024 0.0250 0.0250 0.0250 0.0250 15,626 +0.00(+0.00%)
Feb 16, 2024 0.0250 0 +0.01(+25.00%)
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 37,500 +0.00(+0.00%)
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 22,765 +0.00(+0.00%)
Feb 07, 2024 0.0200 0 +0.00(+0.00%)
Feb 05, 2024 0.0200 0 -0.01(-20.00%)
Feb 02, 2024 0.0250 0.0250 0.0250 0.0250 9,200 +0.00(+0.00%)
Feb 01, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jan 26, 2024 0.0200 0 -0.01(-20.00%)
Jan 24, 2024 0.0250 0 +0.00(+0.00%)
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 120,000 -0.00(-16.67%)
Jan 19, 2024 0.0200 0.0300 0.0200 0.0300 215,652 +0.00(+0.00%)
Jan 18, 2024 0.0250 0.0300 0.0250 0.0300 380,154 +0.00(+20.00%)
Jan 16, 2024 0.0250 0 +0.00(+0.00%)
Jan 15, 2024 0.0250 0.0250 0.0250 0.0250 63,000 +0.00(+0.00%)
Jan 12, 2024 0.0250 0.0250 0.0250 0.0250 446,000 +0.00(+0.00%)
Jan 11, 2024 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 10, 2024 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jan 09, 2024 0.0250 0.0250 0.0250 0.0250 22,000 -0.00(-16.67%)
Jan 08, 2024 0.0300 0.0300 0.0300 0.0300 10,400 +0.00(+20.00%)
Jan 05, 2024 0.0250 0.0250 0.0250 0.0250 461,000 +0.00(+0.00%)
Jan 04, 2024 0.0250 0.0250 0.0250 0.0250 136,800 +0.01(+25.00%)
Jan 03, 2024 0.0200 0.0200 0.0200 0.0200 24,000 -0.01(-20.00%)
Jan 02, 2024 0.0200 0.0250 0.0200 0.0250 159,000 +0.00(+0.00%)
Dec 29, 2023 0.0250 0 +0.01(+25.00%)
Dec 28, 2023 0.0250 0.0250 0.0200 0.0200 279,000 +0.00(+0.00%)
Dec 27, 2023 0.0250 0.0250 0.0200 0.0200 97,036 -0.01(-20.00%)
Dec 22, 2023 0.0250 0 -0.00(-16.67%)
Dec 21, 2023 0.0250 0.0300 0.0250 0.0300 70,000 +0.00(+20.00%)
Dec 20, 2023 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 45,000 -0.00(-16.67%)
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
Dec 14, 2023 0.0250 0 -0.00(-16.67%)
Dec 13, 2023 0.0250 0.0300 0.0250 0.0300 95,000 +0.00(+20.00%)
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 58,000 -0.00(-16.67%)
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+20.00%)
Dec 08, 2023 0.0300 0.0300 0.0250 0.0250 247,000 +0.00(+0.00%)
Dec 07, 2023 0.0300 0.0300 0.0250 0.0250 26,140 -0.00(-16.67%)
Dec 06, 2023 0.0300 0.0300 0.0300 0.0300 43,000 +0.00(+20.00%)
Dec 05, 2023 0.0250 0.0250 0.0250 0.0250 10,673 -0.00(-16.67%)
Dec 04, 2023 0.0300 0.0300 0.0300 0.0300 100,250 +0.00(+0.00%)
Dec 01, 2023 0.0300 0.0300 0.0300 0.0300 153,000 +0.00(+0.00%)
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 167,000 +0.00(+0.00%)
Nov 28, 2023 0.0300 0 +0.00(+0.00%)
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 119,512 +0.00(+20.00%)
Nov 24, 2023 0.0250 0.0300 0.0250 0.0250 608,996 +0.01(+25.00%)
Nov 22, 2023 0.0200 0 -0.01(-20.00%)
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 75,000 +0.00(+0.00%)
Nov 20, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Nov 16, 2023 0.0250 1 +0.01(+25.00%)
Nov 15, 2023 0.0250 0.0250 0.0200 0.0200 123,000 +0.00(+0.00%)
Nov 13, 2023 0.0200 0 +0.00(+0.00%)
Nov 10, 2023 0.0250 0.0250 0.0200 0.0200 93,000 -0.01(-20.00%)
Nov 09, 2023 0.0250 0.0250 0.0250 0.0250 195,630 +0.00(+0.00%)
Nov 08, 2023 0.0250 0.0250 0.0250 0.0250 175,000 +0.00(+0.00%)
Nov 07, 2023 0.0250 0.0300 0.0250 0.0250 312,000 +0.00(+0.00%)
Nov 03, 2023 0.0250 0 +0.00(+0.00%)
Nov 02, 2023 0.0250 0.0250 0.0250 0.0250 60,622 +0.00(+0.00%)
Nov 01, 2023 0.0300 0.0300 0.0200 0.0250 406,100 -0.00(-16.67%)
Oct 31, 2023 0.0250 0.0300 0.0250 0.0300 185,000 +0.00(+20.00%)
Oct 30, 2023 0.0200 0.0250 0.0200 0.0250 1,543,710 +0.01(+25.00%)
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 542,000 +0.01(+33.33%)
Oct 26, 2023 0.0150 0.0150 0.0150 0.0150 592,000 -0.01(-25.00%)
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 50,000 +0.01(+33.33%)
Oct 20, 2023 0.0150 0 +0.00(+0.00%)
Oct 19, 2023 0.0150 0.0150 0.0150 0.0150 5,200 +0.00(+0.00%)
Oct 18, 2023 0.0150 0.0150 0.0150 0.0150 613,001 -0.01(-25.00%)
Oct 16, 2023 0.0200 0 +0.01(+33.33%)
Oct 13, 2023 0.0200 0.0200 0.0150 0.0150 189,000 +0.00(+0.00%)
Oct 12, 2023 0.0200 0.0200 0.0150 0.0150 421,560 +0.00(+0.00%)
Oct 11, 2023 0.0200 0.0200 0.0150 0.0150 110,000 -0.01(-25.00%)
Oct 06, 2023 0.0200 9 +0.00(+0.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.01(+33.33%)
Oct 04, 2023 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Oct 03, 2023 0.0150 0.0150 0.0150 0.0150 452,130 -0.01(-25.00%)
Oct 02, 2023 0.0150 0.0200 0.0150 0.0200 88,000 +0.00(+0.00%)
Sep 29, 2023 0.0200 0.0200 0.0200 0.0200 39,058 +0.00(+0.00%)
Sep 28, 2023 0.0200 0.0200 0.0150 0.0200 599,200 +0.00(+0.00%)
Sep 27, 2023 0.0150 0.0200 0.0150 0.0200 28,051 +0.00(+0.00%)
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Sep 25, 2023 0.0200 0.0200 0.0200 0.0200 114,500 +0.00(+0.00%)
Sep 21, 2023 0.0200 0 -0.01(-20.00%)
Sep 19, 2023 0.0250 0 +0.01(+25.00%)
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 959,000 +0.00(+0.00%)
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 388,700 -0.01(-20.00%)
Sep 14, 2023 0.0200 0.0250 0.0200 0.0250 27,000 +0.01(+25.00%)
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 63,454 +0.00(+0.00%)
Sep 12, 2023 0.0250 0.0250 0.0200 0.0200 661,001 -0.01(-20.00%)
Sep 11, 2023 0.0250 0.0250 0.0200 0.0250 398,900 +0.00(+0.00%)
Sep 08, 2023 0.0250 0.0250 0.0250 0.0250 1,304 +0.00(+0.00%)
Sep 07, 2023 0.0250 0.0250 0.0250 0.0250 1,161,000 +0.00(+0.00%)
Sep 06, 2023 0.0300 0.0300 0.0250 0.0250 126,289 -0.00(-16.67%)
Sep 01, 2023 0.0300 0 +0.00(+20.00%)
Aug 31, 2023 0.0250 0.0250 0.0250 0.0250 15,000 -0.00(-16.67%)
Aug 30, 2023 0.0300 0.0300 0.0250 0.0300 50,000 +0.00(+20.00%)
Aug 29, 2023 0.0250 0.0250 0.0250 0.0250 104,000 -0.00(-16.67%)
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 183,000 +0.00(+0.00%)
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 462,685 -0.01(-14.29%)
Aug 18, 2023 0.0350 0 +0.01(+16.67%)
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 269,000 +0.00(+0.00%)
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 91,000 +0.00(+0.00%)
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 306,079 -0.01(-14.29%)
Aug 14, 2023 0.0350 0.0350 0.0350 0.0350 46,750 -0.00(-12.50%)
Aug 11, 2023 0.0350 0.0400 0.0350 0.0400 650,000 +0.01(+33.33%)
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Aug 09, 2023 0.0300 0.0300 0.0300 0.0300 45,001 -0.01(-14.29%)
Aug 08, 2023 0.0300 0.0350 0.0300 0.0350 145,247 +0.01(+40.00%)
Aug 04, 2023 0.0250 0 -0.01(-28.57%)
Aug 02, 2023 0.0350 0 +0.01(+16.67%)
Aug 01, 2023 0.0400 0.0400 0.0300 0.0300 104,045 -0.01(-25.00%)
Jul 31, 2023 0.0300 0.0400 0.0300 0.0400 2,327,800 +0.01(+60.00%)
Jul 28, 2023 0.0250 0.0250 0.0250 0.0250 80,000 +0.00(+0.00%)
Jul 27, 2023 0.0250 0.0250 0.0250 0.0250 2,300 -0.00(-16.67%)
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 51,293 +0.00(+20.00%)
Jul 25, 2023 0.0250 0.0250 0.0250 0.0250 7,900 +0.00(+0.00%)
Jul 24, 2023 0.0300 0.0300 0.0250 0.0250 29,500 -0.00(-16.67%)
Jul 20, 2023 0.0300 0 +0.00(+0.00%)
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Jul 18, 2023 0.0300 0.0300 0.0250 0.0300 62,500 +0.00(+20.00%)
Jul 14, 2023 0.0250 0 -0.00(-16.67%)
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 115,000 +0.00(+0.00%)
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 157,000 +0.00(+0.00%)
Jul 07, 2023 0.0250 0.0300 0.0250 0.0300 43,800 +0.00(+0.00%)
Jul 06, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jun 30, 2023 0.0300 0 +0.00(+0.00%)
Jun 28, 2023 0.0300 0 +0.00(+0.00%)
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Jun 21, 2023 0.0300 0 +0.00(+0.00%)
Jun 20, 2023 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jun 19, 2023 0.0300 0.0300 0.0300 0.0300 71,461 +0.00(+0.00%)
Jun 16, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jun 15, 2023 0.0250 0.0300 0.0250 0.0300 1,504,883 +0.00(+0.00%)
Jun 14, 2023 0.0300 0.0300 0.0300 0.0300 109,558 +0.00(+0.00%)
Jun 13, 2023 0.0350 0.0350 0.0300 0.0300 484,057 +0.00(+0.00%)
Jun 12, 2023 0.0300 0.0300 0.0300 0.0300 626,600 +0.00(+0.00%)
Jun 09, 2023 0.0250 0.0300 0.0250 0.0300 132,436 +0.00(+20.00%)
Jun 08, 2023 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Jun 07, 2023 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Jun 01, 2023 0.0300 590 +0.00(+20.00%)
May 30, 2023 0.0250 500 +0.00(+0.00%)
May 29, 2023 0.0250 0.0250 0.0250 0.0250 30,000 -0.01(-28.57%)
May 24, 2023 0.0350 0 +0.01(+16.67%)
May 23, 2023 0.0250 0.0300 0.0250 0.0300 102,293 -0.01(-14.29%)
May 19, 2023 0.0350 0 +0.01(+16.67%)
May 17, 2023 0.0300 0 +0.00(+0.00%)
May 16, 2023 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
May 15, 2023 0.0300 0.0300 0.0300 0.0300 190,000 +0.00(+0.00%)
May 12, 2023 0.0250 0.0300 0.0250 0.0300 293,590 +0.00(+0.00%)
May 11, 2023 0.0300 0.0300 0.0300 0.0300 13,056 +0.00(+0.00%)
May 10, 2023 0.0300 0.0300 0.0300 0.0300 341,383 -0.01(-14.29%)
May 09, 2023 0.0350 0.0350 0.0350 0.0350 12,090 +0.01(+16.67%)
May 08, 2023 0.0350 0.0350 0.0300 0.0300 120,100 +0.00(+0.00%)
May 05, 2023 0.0350 0.0350 0.0300 0.0300 1,022,100 -0.01(-14.29%)
May 04, 2023 0.0300 0.0350 0.0300 0.0350 39,576 +0.01(+16.67%)
May 02, 2023 0.0300 0 +0.00(+0.00%)
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.