Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 31, 2024 0.3200 0.3200 0.3200 0.3200 17,000 +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%)
Apr 01, 2024 0.2750 0.2900 0.2600 0.2750 133,031 +0.03(+10.00%)
Mar 25, 2024 0.2500 0 +0.00(+0.00%)
Mar 22, 2024 0.2550 0.2550 0.2500 0.2500 18,000 +0.00(+0.00%)
Mar 21, 2024 0.2700 0.2700 0.2500 0.2500 8,000 -0.01(-3.85%)
Mar 20, 2024 0.2600 0.2600 0.2600 0.2600 3,000 -0.01(-1.89%)
Mar 14, 2024 0.2650 0 -0.01(-1.85%)
Mar 13, 2024 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Mar 12, 2024 0.2700 0.2700 0.2700 0.2700 7,500 -0.01(-3.57%)
Mar 11, 2024 0.2850 0.2850 0.2800 0.2800 17,545 -0.01(-3.45%)
Mar 08, 2024 0.2850 0.2900 0.2850 0.2900 26,500 +0.01(+3.57%)
Mar 07, 2024 0.2750 0.2800 0.2750 0.2800 16,800 +0.01(+3.70%)
Mar 06, 2024 0.2600 0.2700 0.2600 0.2700 27,755 +0.02(+8.00%)
Mar 05, 2024 0.2500 0.2500 0.2500 0.2500 32,350 +0.02(+6.38%)
Mar 04, 2024 0.2450 0.2450 0.2350 0.2350 40,500 -0.02(-6.00%)
Mar 01, 2024 0.2500 0.2500 0.2500 0.2500 5,175 +0.01(+4.17%)
Feb 28, 2024 0.2400 0 -0.01(-4.00%)
Feb 27, 2024 0.2500 0.2500 0.2500 0.2500 1,555 -0.01(-3.85%)
Feb 22, 2024 0.2600 0 +0.00(+0.00%)
Feb 21, 2024 0.2600 0.2600 0.2600 0.2600 20,265 +0.00(+0.00%)
Feb 20, 2024 0.2700 0.2700 0.2550 0.2600 57,168 -0.01(-3.70%)
Feb 16, 2024 0.2700 0 -0.01(-1.82%)
Feb 15, 2024 0.2750 0.2750 0.2750 0.2750 4,000 +0.00(+0.00%)
Feb 14, 2024 0.2750 0.2800 0.2750 0.2750 27,579 -0.01(-3.51%)
Feb 13, 2024 0.2850 0.2850 0.2850 0.2850 22,000 +0.00(+0.00%)
Feb 12, 2024 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+0.00%)
Feb 09, 2024 0.2850 0.2850 0.2850 0.2850 1,700 +0.00(+0.00%)
Feb 08, 2024 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+0.00%)
Feb 06, 2024 0.2850 0 -0.02(-5.00%)
Feb 05, 2024 0.2850 0.3000 0.2850 0.3000 51,500 +0.02(+5.26%)
Feb 01, 2024 0.2850 100 -0.01(-1.72%)
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%)
Nov 03, 2023 0.0450 0.0450 0.0450 0.0450 109,000 +0.00(+0.00%)
Oct 30, 2023 0.0450 0 -0.01(-10.00%)
Oct 27, 2023 0.0500 0.0500 0.0500 0.0500 84,100 +0.00(+0.00%)
Oct 26, 2023 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Oct 25, 2023 0.0500 0.0500 0.0450 0.0500 8,240 +0.00(+0.00%)
Oct 24, 2023 0.0450 0.0550 0.0450 0.0500 611,000 +0.01(+25.00%)
Oct 23, 2023 0.0450 0.0450 0.0400 0.0400 149,000 -0.00(-11.11%)
Oct 20, 2023 0.0450 0.0450 0.0450 0.0450 82,900 +0.00(+0.00%)
Oct 19, 2023 0.0450 0.0450 0.0400 0.0450 109,500 +0.00(+0.00%)
Oct 18, 2023 0.0400 0.0450 0.0400 0.0450 104,000 +0.00(+12.50%)
Oct 17, 2023 0.0400 0.0450 0.0400 0.0400 231,000 -0.00(-11.11%)
Oct 16, 2023 0.0400 0.0450 0.0400 0.0450 263,270 +0.00(+0.00%)
Oct 13, 2023 0.0450 0.0450 0.0450 0.0450 162,800 +0.00(+0.00%)
Oct 12, 2023 0.0450 0.0450 0.0450 0.0450 324,576 +0.00(+0.00%)
Oct 11, 2023 0.0500 0.0500 0.0450 0.0450 105,000 -0.01(-10.00%)
Oct 10, 2023 0.0550 0.0550 0.0500 0.0500 159,969 +0.00(+0.00%)
Oct 06, 2023 0.0500 0 +0.00(+0.00%)
Oct 05, 2023 0.0550 0.0550 0.0500 0.0500 82,000 +0.00(+0.00%)
Oct 04, 2023 0.0550 0.0550 0.0500 0.0500 273,047 -0.01(-16.67%)
Oct 03, 2023 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Oct 02, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Sep 29, 2023 0.0600 0.0600 0.0550 0.0550 27,000 +0.00(+0.00%)
Sep 28, 2023 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Sep 27, 2023 0.0550 0.0550 0.0550 0.0550 5,500 +0.00(+0.00%)
Sep 26, 2023 0.0550 0.0600 0.0550 0.0550 76,000 +0.00(+0.00%)
Sep 21, 2023 0.0550 0 -0.00(-8.33%)
Sep 20, 2023 0.0600 0.0600 0.0600 0.0600 121,000 +0.00(+0.00%)
Sep 19, 2023 0.0600 0.0600 0.0600 0.0600 338,000 +0.00(+0.00%)
Sep 18, 2023 0.0600 0.0600 0.0600 0.0600 65,000 +0.00(+0.00%)
Sep 15, 2023 0.0600 0.0600 0.0600 0.0600 102,000 +0.00(+0.00%)
Sep 14, 2023 0.0600 0.0600 0.0600 0.0600 69,000 +0.00(+0.00%)
Sep 13, 2023 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-7.69%)
Sep 12, 2023 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Sep 11, 2023 0.0650 0.0650 0.0650 0.0650 267,426 -0.01(-7.14%)
Sep 08, 2023 0.0700 0.0700 0.0650 0.0700 49,001 +0.00(+0.00%)
Sep 07, 2023 0.0700 0.0700 0.0700 0.0700 179,000 -0.00(-6.67%)
Sep 06, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Sep 05, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Sep 01, 2023 0.0750 0 +0.00(+7.14%)
Aug 31, 2023 0.0700 0.0700 0.0700 0.0700 88,000 +0.01(+7.69%)
Aug 30, 2023 0.0650 0.0650 0.0650 0.0650 80,300 +0.00(+0.00%)
Aug 29, 2023 0.0750 0.0750 0.0650 0.0650 231,000 -0.01(-7.14%)
Aug 28, 2023 0.0700 0.0750 0.0700 0.0700 58,500 +0.00(+0.00%)
Aug 25, 2023 0.0750 0.0750 0.0700 0.0700 185,750 -0.00(-6.67%)
Aug 24, 2023 0.0750 0.0750 0.0750 0.0750 270,001 -0.01(-6.25%)
Aug 23, 2023 0.0800 0.0850 0.0800 0.0800 179,000 +0.01(+6.67%)
Aug 22, 2023 0.0750 0.0750 0.0750 0.0750 25,500 +0.00(+0.00%)
Aug 21, 2023 0.0800 0.0800 0.0700 0.0750 243,793 -0.01(-6.25%)
Aug 18, 2023 0.0800 0.0800 0.0750 0.0800 176,000 +0.00(+0.00%)
Aug 17, 2023 0.0850 0.0850 0.0800 0.0800 93,690 -0.01(-5.88%)
Aug 16, 2023 0.0800 0.0850 0.0800 0.0850 66,000 +0.01(+6.25%)
Aug 15, 2023 0.0800 0.0800 0.0800 0.0800 251,000 +0.00(+0.00%)
Aug 14, 2023 0.0800 0.0800 0.0750 0.0800 404,000 +0.00(+0.00%)
Aug 11, 2023 0.0800 0.0800 0.0800 0.0800 152,000 -0.01(-5.88%)
Aug 10, 2023 0.0800 0.0850 0.0750 0.0850 424,000 +0.01(+6.25%)
Aug 09, 2023 0.0800 0.0850 0.0800 0.0800 202,000 -0.01(-11.11%)
Aug 08, 2023 0.0650 0.0900 0.0650 0.0900 993,522 +0.02(+38.46%)
Aug 04, 2023 0.0650 0 +0.00(+0.00%)
Aug 03, 2023 0.0600 0.0650 0.0600 0.0650 287,000 +0.00(+0.00%)
Aug 02, 2023 0.0650 0.0650 0.0600 0.0650 266,100 +0.00(+0.00%)
Aug 01, 2023 0.0700 0.0700 0.0650 0.0650 286,719 -0.01(-7.14%)
Jul 31, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jul 28, 2023 0.0700 0.0700 0.0700 0.0700 18,460 +0.01(+7.69%)
Jul 27, 2023 0.0650 0.0650 0.0650 0.0650 182,000 -0.01(-7.14%)
Jul 26, 2023 0.0700 0.0700 0.0700 0.0700 97,000 +0.00(+0.00%)
Jul 25, 2023 0.0750 0.0750 0.0650 0.0700 218,000 +0.00(+0.00%)
Jul 24, 2023 0.0700 0.0700 0.0700 0.0700 77,000 -0.00(-6.67%)
Jul 21, 2023 0.0650 0.0750 0.0650 0.0750 454,500 +0.01(+15.38%)
Jul 20, 2023 0.0700 0.0700 0.0650 0.0650 10,800 +0.00(+0.00%)
Jul 17, 2023 0.0650 0 -0.01(-7.14%)
Jul 13, 2023 0.0700 0 +0.00(+0.00%)
Jul 12, 2023 0.0750 0.0750 0.0700 0.0700 60,808 -0.00(-6.67%)
Jul 11, 2023 0.0750 0.0750 0.0750 0.0750 62,000 +0.00(+0.00%)
Jul 10, 2023 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jul 07, 2023 0.0700 0.0750 0.0700 0.0750 49,329 +0.00(+7.14%)
Jul 06, 2023 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Jul 05, 2023 0.0700 0.0750 0.0700 0.0750 221,560 +0.00(+0.00%)
Jul 04, 2023 0.0700 0.0750 0.0700 0.0750 145,700 +0.00(+0.00%)
Jun 30, 2023 0.0750 0 +0.00(+7.14%)
Jun 29, 2023 0.0750 0.0750 0.0700 0.0700 55,000 -0.00(-6.67%)
Jun 28, 2023 0.0750 0.0750 0.0750 0.0750 216,000 +0.00(+7.14%)
Jun 27, 2023 0.0700 0.0700 0.0700 0.0700 230,000 -0.00(-6.67%)
Jun 26, 2023 0.0750 0.0750 0.0750 0.0750 74,000 +0.00(+0.00%)
Jun 23, 2023 0.0750 0.0750 0.0700 0.0750 421,487 +0.00(+0.00%)
Jun 22, 2023 0.0850 0.0850 0.0750 0.0750 139,000 +0.00(+0.00%)
Jun 21, 2023 0.0800 0.0800 0.0750 0.0750 267,002 -0.01(-6.25%)
Jun 20, 2023 0.0850 0.0850 0.0800 0.0800 11,000 +0.00(+0.00%)
Jun 19, 2023 0.0850 0.0850 0.0800 0.0800 139,000 -0.01(-5.88%)
Jun 16, 2023 0.0900 0.0900 0.0850 0.0850 95,000 -0.00(-5.56%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.