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 (%)
Jan 31, 2024 0.3050 0.3050 0.2900 0.2900 16,500 -0.02(-6.45%)
Jan 30, 2024 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Jan 29, 2024 0.3150 0.3150 0.3100 0.3100 11,000 +0.00(+0.00%)
Jan 26, 2024 0.3000 0.3100 0.3000 0.3100 9,400 +0.01(+1.64%)
Jan 25, 2024 0.3050 0.3050 0.3050 0.3050 10,500 +0.00(+0.00%)
Jan 24, 2024 0.3050 0.3050 0.3050 0.3050 6,500 +0.00(+0.00%)
Jan 23, 2024 0.2900 0.3050 0.2900 0.3050 27,700 +0.02(+8.93%)
Jan 22, 2024 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-1.75%)
Jan 19, 2024 0.2850 0.2850 0.2850 0.2850 13,733 +0.02(+7.55%)
Jan 18, 2024 0.2800 0.2800 0.2500 0.2650 35,400 -0.02(-7.02%)
Jan 17, 2024 0.2850 0.2850 0.2850 0.2850 10,400 -0.01(-1.72%)
Jan 16, 2024 0.2900 0.2900 0.2900 0.2900 5,070 +0.00(+0.00%)
Jan 15, 2024 0.2950 0.2950 0.2900 0.2900 12,502 -0.01(-3.33%)
Jan 12, 2024 0.3000 0.3000 0.2900 0.3000 46,000 +0.00(+0.00%)
Jan 11, 2024 0.3200 0.3200 0.3000 0.3000 56,978 -0.03(-9.09%)
Jan 10, 2024 0.3250 0.3300 0.3200 0.3300 15,185 +0.00(+0.00%)
Jan 08, 2024 0.3300 0 +0.00(+0.00%)
Jan 05, 2024 0.3250 0.3300 0.3250 0.3300 19,801 +0.00(+0.00%)
Jan 04, 2024 0.3350 0.3350 0.3300 0.3300 8,500 +0.00(+0.00%)
Jan 03, 2024 0.3350 0.3350 0.3200 0.3300 76,500 -0.01(-1.49%)
Jan 02, 2024 0.3500 0.3500 0.3200 0.3350 4,700 -0.02(-5.63%)
Dec 29, 2023 0.3550 0 +0.01(+4.41%)
Dec 28, 2023 0.3400 0.3400 0.3250 0.3400 4,510 +0.03(+7.94%)
Dec 27, 2023 0.3700 0.3800 0.3150 0.3150 115,937 -0.07(-17.11%)
Dec 22, 2023 0.3800 0 +0.34(+985.71%)
Dec 21, 2023 0.0400 0.0400 0.0350 0.0350 2,227,150 +0.00(+0.00%)
Dec 20, 2023 0.0400 0.0400 0.0350 0.0350 184,404 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0350 0.0350 0.0350 389,000 +0.00(+0.00%)
Dec 18, 2023 0.0400 0.0400 0.0350 0.0350 317,000 -0.00(-12.50%)
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 256,000 +0.00(+0.00%)
Dec 14, 2023 0.0400 0.0400 0.0350 0.0400 943,100 -0.00(-11.11%)
Dec 13, 2023 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+0.00%)
Dec 12, 2023 0.0450 0.0450 0.0450 0.0450 110,000 +0.00(+0.00%)
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 168,000 +0.00(+0.00%)
Dec 08, 2023 0.0450 0.0450 0.0450 0.0450 160,000 -0.01(-10.00%)
Dec 07, 2023 0.0450 0.0500 0.0450 0.0500 16,500 +0.01(+11.11%)
Dec 06, 2023 0.0450 0.0450 0.0450 0.0450 25,800 +0.00(+0.00%)
Dec 05, 2023 0.0500 0.0500 0.0450 0.0450 35,000 -0.01(-10.00%)
Dec 04, 2023 0.0500 0.0500 0.0450 0.0500 176,010 +0.00(+0.00%)
Dec 01, 2023 0.0400 0.0500 0.0400 0.0500 690,000 +0.01(+42.86%)
Nov 29, 2023 0.0350 0 -0.00(-12.50%)
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 237,000 +0.00(+14.29%)
Nov 27, 2023 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Nov 24, 2023 0.0350 0.0400 0.0350 0.0400 584,200 +0.00(+0.00%)
Nov 23, 2023 0.0400 0.0400 0.0350 0.0400 660,000 +0.00(+0.00%)
Nov 22, 2023 0.0400 0.0400 0.0350 0.0400 628,326 -0.00(-11.11%)
Nov 21, 2023 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Nov 20, 2023 0.0400 0.0400 0.0400 0.0400 920,000 +0.00(+0.00%)
Nov 17, 2023 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 81,000 +0.00(+0.00%)
Nov 15, 2023 0.0450 0.0450 0.0400 0.0400 101,000 +0.00(+0.00%)
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-11.11%)
Nov 13, 2023 0.0450 0.0450 0.0450 0.0450 72,000 +0.00(+0.00%)
Nov 09, 2023 0.0450 0 -0.01(-10.00%)
Nov 08, 2023 0.0450 0.0500 0.0450 0.0500 84,000 +0.01(+11.11%)
Nov 07, 2023 0.0400 0.0450 0.0400 0.0450 51,000 +0.00(+0.00%)
Nov 06, 2023 0.0450 0.0450 0.0450 0.0450 6,000 +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.