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 )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
May 31, 2021 0.2250 0.2350 0.2200 0.2200 114,345 -0.01(-4.35%)
May 28, 2021 0.2300 0.2300 0.2100 0.2300 361,674 +0.01(+2.22%)
May 27, 2021 0.2100 0.2300 0.2100 0.2250 825,805 +0.02(+9.76%)
May 26, 2021 0.1950 0.2050 0.1900 0.2050 702,180 +0.01(+5.13%)
May 25, 2021 0.2100 0.2100 0.1900 0.1950 1,623,642 -0.01(-7.14%)
May 21, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 20, 2021 0.2150 0.2200 0.2100 0.2100 309,550 +0.00(+0.00%)
May 19, 2021 0.2100 0.2150 0.2050 0.2100 360,650 -0.01(-2.33%)
May 18, 2021 0.2300 0.2300 0.2100 0.2150 287,692 -0.02(-6.52%)
May 17, 2021 0.2400 0.2500 0.2250 0.2300 2,412,566 +0.03(+12.20%)
May 14, 2021 0.1800 0.2100 0.1800 0.2050 2,012,673 +0.02(+13.89%)
May 13, 2021 0.2150 0.2250 0.1700 0.1800 3,044,305 -0.07(-28.00%)
May 12, 2021 0.2400 0.2700 0.2350 0.2500 1,819,122 +0.02(+8.70%)
May 11, 2021 0.2150 0.2350 0.2100 0.2300 120,101 +0.02(+9.52%)
May 10, 2021 0.2400 0.2400 0.2100 0.2100 223,047 -0.02(-6.67%)
May 07, 2021 0.2350 0.2350 0.2150 0.2250 232,652 +0.00(+0.00%)
May 06, 2021 0.2350 0.2350 0.2250 0.2250 119,600 -0.01(-4.26%)
May 05, 2021 0.2350 0.2400 0.2300 0.2350 284,602 -0.01(-2.08%)
May 04, 2021 0.2200 0.2500 0.2150 0.2400 476,855 +0.02(+9.09%)
May 03, 2021 0.2350 0.2350 0.2150 0.2200 125,277 -0.01(-4.35%)
Apr 30, 2021 0.2400 0.2400 0.2300 0.2300 460,779 -0.01(-4.17%)
Apr 29, 2021 0.2400 0.2400 0.2300 0.2400 662,368 +0.01(+4.35%)
Apr 28, 2021 0.2000 0.2300 0.2000 0.2300 575,186 +0.03(+15.00%)
Apr 27, 2021 0.1950 0.2000 0.1900 0.2000 62,045 +0.01(+2.56%)
Apr 26, 2021 0.2000 0.2000 0.1900 0.1950 118,805 -0.01(-2.50%)
Apr 23, 2021 0.1950 0.2000 0.1950 0.2000 82,100 +0.01(+2.56%)
Apr 22, 2021 0.1900 0.2000 0.1900 0.1950 76,884 +0.00(+0.00%)
Apr 21, 2021 0.1950 0.2000 0.1950 0.1950 77,070 +0.00(+0.00%)
Apr 20, 2021 0.1950 0.2000 0.1950 0.1950 117,309 +0.00(+0.00%)
Apr 19, 2021 0.1900 0.2000 0.1900 0.1950 256,700 +0.00(+0.00%)
Apr 16, 2021 0.1900 0.1950 0.1900 0.1950 321,534 +0.01(+5.41%)
Apr 15, 2021 0.1950 0.1950 0.1850 0.1850 268,605 -0.01(-5.13%)
Apr 14, 2021 0.1900 0.1950 0.1850 0.1950 313,941 +0.01(+5.41%)
Apr 13, 2021 0.2000 0.2000 0.1850 0.1850 302,130 -0.01(-5.13%)
Apr 12, 2021 0.1900 0.2000 0.1850 0.1950 225,940 +0.01(+5.41%)
Apr 09, 2021 0.1900 0.1900 0.1850 0.1850 134,617 -0.01(-2.63%)
Apr 08, 2021 0.1900 0.1900 0.1900 0.1900 185,510 +0.00(+0.00%)
Apr 07, 2021 0.2000 0.2000 0.1900 0.1900 71,367 -0.01(-5.00%)
Apr 06, 2021 0.1950 0.2000 0.1900 0.2000 279,200 +0.01(+5.26%)
Apr 05, 2021 0.1950 0.1950 0.1900 0.1900 187,001 -0.01(-2.56%)
Apr 01, 2021 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Mar 31, 2021 0.1750 0.1850 0.1750 0.1800 177,815 +0.01(+5.88%)
Mar 30, 2021 0.1950 0.1950 0.1700 0.1700 543,263 -0.02(-12.82%)
Mar 29, 2021 0.1900 0.1950 0.1900 0.1950 184,985 +0.01(+2.63%)
Mar 26, 2021 0.1900 0.1950 0.1850 0.1900 105,815 +0.00(+0.00%)
Mar 25, 2021 0.1800 0.1900 0.1800 0.1900 155,919 +0.01(+2.70%)
Mar 24, 2021 0.1800 0.1850 0.1800 0.1850 144,600 +0.01(+5.71%)
Mar 23, 2021 0.1750 0.1800 0.1750 0.1750 120,481 +0.00(+0.00%)
Mar 22, 2021 0.1850 0.1850 0.1750 0.1750 19,200 +0.00(+0.00%)
Mar 19, 2021 0.1750 0.1750 0.1750 0.1750 105,200 +0.00(+0.00%)
Mar 18, 2021 0.1900 0.1900 0.1750 0.1750 169,600 -0.02(-7.89%)
Mar 17, 2021 0.1800 0.1900 0.1750 0.1900 108,000 +0.01(+2.70%)
Mar 16, 2021 0.1850 0.1850 0.1800 0.1850 100,501 -0.01(-2.63%)
Mar 15, 2021 0.1800 0.1900 0.1800 0.1900 62,200 +0.01(+2.70%)
Mar 12, 2021 0.1900 0.1900 0.1850 0.1850 130,850 +0.00(+0.00%)
Mar 11, 2021 0.1800 0.1950 0.1800 0.1850 445,644 +0.01(+2.78%)
Mar 10, 2021 0.1750 0.1800 0.1750 0.1800 312,800 +0.01(+2.86%)
Mar 09, 2021 0.1750 0.1800 0.1750 0.1750 195,440 +0.00(+2.94%)
Mar 08, 2021 0.1700 0.1750 0.1650 0.1700 71,250 +0.00(+0.00%)
Mar 05, 2021 0.1700 0.1700 0.1650 0.1700 458,700 +0.01(+3.03%)
Mar 04, 2021 0.1750 0.1750 0.1650 0.1650 467,000 -0.01(-2.94%)
Mar 03, 2021 0.1850 0.1850 0.1650 0.1700 698,760 -0.01(-8.11%)
Mar 02, 2021 0.1850 0.1900 0.1800 0.1850 215,460 +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.