Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.850 +0.080 (+4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2014 3.010 3.251 3.010 3.077 17,402 -0.01(-0.22%)
Jan 30, 2014 3.023 3.209 3.023 3.083 28,617 -0.03(-0.86%)
Jan 29, 2014 2.889 3.364 2.843 3.110 307,331 +0.23(+8.14%)
Jan 28, 2014 2.782 3.094 2.782 2.876 38,171 +0.14(+5.14%)
Jan 27, 2014 2.983 2.983 2.696 2.735 28,471 -0.28(-9.32%)
Jan 24, 2014 2.931 3.037 2.931 3.017 1,995 -0.05(-1.72%)
Jan 23, 2014 3.010 3.083 2.990 3.069 19,974 -0.04(-1.31%)
Jan 22, 2014 3.210 3.210 3.110 3.110 3,313 -0.01(-0.43%)
Jan 21, 2014 3.097 3.150 3.043 3.124 15,260 +0.11(+3.78%)
Jan 17, 2014 3.030 3.010 3.010 3.010 75,203 +0.07(+2.28%)
Jan 16, 2014 2.963 3.465 2.943 2.943 119,609 -0.05(-1.79%)
Jan 15, 2014 2.983 3.090 2.802 2.996 49,736 +0.01(+0.45%)
Jan 14, 2014 3.077 3.077 2.943 2.983 9,613 -0.11(-3.46%)
Jan 13, 2014 3.264 3.311 2.996 3.090 30,201 -0.09(-2.74%)
Jan 10, 2014 3.244 3.324 3.090 3.177 81,927 -0.09(-2.66%)
Jan 09, 2014 3.378 3.404 3.224 3.264 25,056 -0.13(-3.94%)
Jan 08, 2014 3.324 3.518 3.277 3.398 58,696 -0.01(-0.39%)
Jan 07, 2014 3.498 3.598 3.257 3.411 69,250 -0.07(-2.11%)
Jan 06, 2014 3.398 3.511 3.264 3.485 30,317 +0.06(+1.76%)
Jan 03, 2014 3.317 3.572 3.197 3.425 106,247 +0.12(+3.64%)
Jan 02, 2014 3.224 3.404 3.197 3.304 22,082 -0.11(-3.32%)
Dec 31, 2013 3.351 3.418 3.418 3.418 28,257 +0.07(+2.00%)
Dec 30, 2013 3.578 3.585 3.324 3.351 69,256 -0.19(-5.47%)
Dec 27, 2013 4.167 4.167 3.277 3.545 248,521 -0.40(-10.17%)
Dec 26, 2013 4.220 4.227 3.685 3.946 106,977 -0.09(-2.16%)
Dec 24, 2013 4.013 4.301 3.779 4.033 226,077 +0.20(+5.24%)
Dec 23, 2013 3.592 3.833 3.411 3.833 179,899 +0.36(+10.40%)
Dec 20, 2013 4.361 4.515 3.244 3.471 754,044 -0.41(-10.52%)
Dec 19, 2013 3.244 3.906 3.224 3.879 172,821 +0.64(+19.59%)
Dec 18, 2013 3.150 3.331 3.090 3.244 72,790 -0.03(-1.02%)
Dec 17, 2013 2.976 3.331 2.889 3.277 109,226 +0.30(+10.11%)
Dec 16, 2013 2.782 3.257 2.709 2.976 130,314 +0.17(+6.21%)
Dec 13, 2013 2.702 2.804 2.702 2.802 11,353 +0.16(+6.08%)
Dec 12, 2013 2.575 2.796 2.575 2.642 7,889 +0.07(+2.60%)
Dec 11, 2013 2.542 2.635 2.528 2.575 28,779 -0.03(-1.28%)
Dec 10, 2013 2.843 2.843 2.495 2.609 41,750 -0.25(-8.68%)
Dec 09, 2013 3.277 3.297 2.675 2.857 166,352 +0.03(+1.21%)
Dec 06, 2013 2.468 3.257 2.461 2.823 0 +0.28(+11.06%)
Dec 05, 2013 2.528 2.909 2.528 2.542 0 +0.08(+3.18%)
Dec 04, 2013 2.321 2.522 2.321 2.463 0 +0.03(+1.32%)
Dec 03, 2013 2.341 2.487 2.281 2.431 0 +0.08(+3.56%)
Dec 02, 2013 2.247 2.455 2.247 2.348 0 +0.11(+4.78%)
Nov 27, 2013 2.174 2.241 2.241 2.241 2,541 +0.01(+0.60%)
Nov 26, 2013 2.227 2.227 2.221 2.227 5,283 -0.01(-0.60%)
Nov 25, 2013 2.227 2.241 2.187 2.241 0 +0.02(+0.90%)
Nov 22, 2013 2.187 2.227 2.160 2.221 0 -0.03(-1.48%)
Nov 21, 2013 2.287 2.287 2.254 2.254 0 -0.03(-1.17%)
Nov 20, 2013 2.180 2.281 2.180 2.281 0 +0.03(+1.19%)
Nov 19, 2013 2.301 2.301 2.167 2.254 0 -0.01(-0.31%)
Nov 18, 2013 2.354 2.354 2.261 2.261 0 -0.11(-4.51%)
Nov 14, 2013 2.361 2.368 2.368 2.368 6,578 +0.03(+1.43%)
Nov 12, 2013 2.321 2.334 2.321 2.334 0 +0.05(+2.34%)
Nov 11, 2013 2.274 2.281 2.274 2.281 0 +0.01(+0.59%)
Nov 08, 2013 2.354 2.368 2.267 2.267 0 -0.06(-2.59%)
Nov 07, 2013 2.314 2.421 2.308 2.328 0 -0.09(-3.83%)
Nov 06, 2013 2.408 2.435 2.408 2.420 0 -0.03(-1.13%)
Nov 05, 2013 2.421 2.548 2.415 2.448 0 -0.05(-2.14%)
Nov 04, 2013 2.502 2.502 2.502 2.502 0 -0.01(-0.27%)
Nov 01, 2013 2.287 2.575 2.274 2.508 0 +0.11(+4.46%)
Oct 31, 2013 2.388 2.401 2.388 2.401 0 +0.00(+0.00%)
Oct 30, 2013 2.388 2.401 2.388 2.401 0 -0.04(-1.64%)
Oct 29, 2013 2.428 2.492 2.421 2.441 0 -0.16(-6.17%)
Oct 28, 2013 2.602 2.602 2.602 2.602 0 -0.01(-0.26%)
Oct 25, 2013 2.588 2.609 2.461 2.609 0 +0.02(+0.78%)
Oct 24, 2013 2.809 2.809 2.435 2.588 0 -0.13(-4.68%)
Oct 23, 2013 2.588 2.809 2.582 2.716 0 -0.03(-0.98%)
Oct 22, 2013 2.930 2.930 2.568 2.742 0 -0.19(-6.39%)
Oct 21, 2013 2.615 3.070 2.615 2.930 0 +0.25(+9.23%)
Oct 18, 2013 2.863 2.863 2.675 2.682 7,170 -0.18(-6.31%)
Oct 17, 2013 2.642 3.284 2.475 2.863 0 +0.15(+5.68%)
Oct 16, 2013 2.709 2.802 2.709 2.709 0 -0.01(-0.49%)
Oct 15, 2013 2.481 2.802 2.481 2.722 0 +0.29(+12.12%)
Oct 14, 2013 2.287 2.441 2.281 2.428 0 +0.11(+4.61%)
Oct 11, 2013 2.314 2.428 2.314 2.321 0 -0.01(-0.29%)
Oct 10, 2013 2.488 2.488 2.207 2.328 0 +0.02(+0.87%)
Oct 09, 2013 2.287 2.501 2.281 2.308 0 +0.03(+1.17%)
Oct 08, 2013 2.201 2.475 2.140 2.281 0 +0.05(+2.10%)
Oct 07, 2013 2.241 2.441 2.117 2.234 0 +0.07(+3.41%)
Oct 04, 2013 2.107 2.174 2.087 2.160 0 -0.08(-3.58%)
Oct 03, 2013 2.267 2.267 2.241 2.241 0 +0.05(+2.13%)
Oct 02, 2013 2.094 2.225 2.094 2.194 0 +0.07(+3.47%)
Oct 01, 2013 2.201 2.508 2.094 2.120 0 -0.05(-2.46%)
Sep 27, 2013 2.127 2.241 2.033 2.174 0 +0.03(+1.28%)
Sep 26, 2013 2.180 2.241 1.955 2.146 0 +0.04(+1.87%)
Sep 25, 2013 2.060 2.107 2.060 2.107 0 +0.08(+3.96%)
Sep 24, 2013 2.073 2.073 2.027 2.027 0 +0.00(+0.00%)
Sep 23, 2013 2.301 2.301 2.007 2.027 0 -0.25(-10.88%)
Sep 20, 2013 2.227 2.348 2.221 2.274 0 +0.05(+2.41%)
Sep 19, 2013 2.241 2.314 2.221 2.221 0 -0.00(-0.01%)
Sep 18, 2013 2.254 2.308 2.174 2.221 44,382 +0.03(+1.23%)
Sep 17, 2013 2.187 2.314 2.160 2.194 0 +0.01(+0.31%)
Sep 16, 2013 2.314 2.388 2.154 2.187 0 -0.01(-0.61%)
Sep 13, 2013 2.354 2.488 2.174 2.201 0 -0.14(-6.00%)
Sep 12, 2013 2.394 2.475 2.308 2.341 0 +0.00(+0.00%)
Sep 11, 2013 2.381 2.495 2.281 2.341 0 -0.02(-0.64%)
Sep 10, 2013 2.523 2.555 2.328 2.356 0 -0.09(-3.76%)
Sep 09, 2013 2.555 2.555 2.435 2.448 0 -0.07(-2.92%)
Sep 06, 2013 2.588 2.809 2.421 2.522 0 -0.19(-6.91%)
Sep 05, 2013 3.190 3.257 2.709 2.709 0 -0.12(-4.26%)
Sep 04, 2013 2.574 2.876 2.535 2.829 0 +0.29(+11.61%)
Sep 03, 2013 2.481 2.535 2.428 2.535 0 +0.21(+9.22%)
Aug 30, 2013 2.508 2.508 2.281 2.321 0 -0.19(-7.47%)
Aug 29, 2013 2.542 2.542 2.508 2.508 0 -0.09(-3.38%)
Aug 28, 2013 2.575 2.596 2.575 2.596 0 +0.01(+0.28%)
Aug 27, 2013 2.809 2.809 2.428 2.588 0 -0.09(-3.25%)
Aug 26, 2013 2.716 2.736 2.542 2.675 0 -0.13(-4.53%)
Aug 23, 2013 2.869 2.869 2.536 2.802 0 -0.11(-3.68%)
Aug 22, 2013 2.990 2.996 2.602 2.909 0 +0.05(+1.63%)
Aug 21, 2013 2.568 3.257 2.522 2.863 0 +0.21(+7.81%)
Aug 20, 2013 2.388 2.662 2.388 2.655 0 +0.24(+9.78%)
Aug 19, 2013 2.542 2.542 2.419 2.419 0 -0.16(-6.07%)
Aug 16, 2013 2.336 2.588 2.332 2.575 0 +0.27(+11.92%)
Aug 15, 2013 2.127 2.301 2.087 2.301 14,912 +0.03(+1.18%)
Aug 14, 2013 2.087 2.381 1.920 2.274 0 +0.14(+6.60%)
Aug 13, 2013 2.214 2.214 2.107 2.133 5,071 -0.21(-8.87%)
Aug 12, 2013 2.071 2.508 2.051 2.341 28,568 +0.01(+0.28%)
Aug 09, 2013 2.381 3.746 2.334 2.334 374,979 +0.03(+1.16%)
Aug 08, 2013 2.374 2.374 2.033 2.308 4,784 +0.08(+3.60%)
Aug 07, 2013 1.906 2.274 1.739 2.227 18,295 +0.10(+4.72%)
Aug 06, 2013 2.127 2.140 2.127 2.127 4,335 +0.09(+4.26%)
Aug 05, 2013 1.933 2.040 1.933 2.040 10,888 +0.10(+5.17%)
Aug 02, 2013 1.739 2.000 1.739 1.940 17,365 +0.20(+11.54%)
Aug 01, 2013 1.739 1.739 1.732 1.739 6,902 +0.07(+4.00%)
Jul 26, 2013 1.672 1.672 1.672 1.672 1,046 +0.00(+0.00%)
Jul 25, 2013 1.672 1.672 1.672 1.672 0 +0.02(+1.21%)
Jul 24, 2013 1.652 1.652 1.652 1.652 0 -0.00(-0.20%)
Jul 22, 2013 1.655 1.655 1.655 1.655 0 -0.08(-4.44%)
Jul 17, 2013 1.732 1.732 1.732 1.732 299 -0.01(-0.39%)
Jul 16, 2013 1.665 1.739 1.652 1.739 0 +0.05(+2.77%)
Jul 15, 2013 1.685 1.692 1.685 1.692 0 -0.01(-0.39%)
Jul 12, 2013 1.806 1.807 1.692 1.699 0 -0.05(-3.05%)
Jul 08, 2013 1.752 1.752 1.752 1.752 299 -0.01(-0.76%)
Jul 03, 2013 1.766 1.766 1.766 1.766 0 +0.00(+0.00%)
Jul 02, 2013 1.766 1.766 1.766 1.766 0 -0.07(-3.65%)
Jun 27, 2013 1.839 1.833 1.833 1.833 1,345 +0.07(+3.79%)
Jun 25, 2013 1.766 1.766 1.766 1.766 0 -0.07(-3.65%)
Jun 24, 2013 1.772 1.833 1.833 1.833 0 -0.00(-0.00%)
Jun 21, 2013 1.766 1.833 1.766 1.833 2,840 +0.06(+3.39%)
Jun 20, 2013 1.772 1.773 1.772 1.773 0 -0.07(-3.63%)
Jun 14, 2013 1.806 1.839 1.839 1.839 5,980 -0.02(-1.08%)
Jun 13, 2013 1.806 1.859 1.806 1.859 1,291 +0.02(+1.09%)
Jun 12, 2013 1.839 1.839 1.839 1.839 149 +0.00(+0.00%)
Jun 11, 2013 1.766 1.839 1.766 1.839 1,557 -0.05(-2.83%)
Jun 07, 2013 1.806 1.893 1.893 1.893 1,644 -0.01(-0.35%)
Jun 06, 2013 1.900 1.900 1.900 1.900 0 +0.03(+1.43%)
Jun 05, 2013 1.819 1.893 1.819 1.873 0 -0.04(-2.10%)
May 31, 2013 1.913 1.913 1.913 1.913 2,242 +0.06(+3.25%)
May 30, 2013 2.013 2.013 1.853 1.853 0 +0.04(+2.21%)
May 29, 2013 1.926 1.926 1.813 1.813 299 -0.08(-4.38%)
May 28, 2013 1.933 2.033 1.839 1.896 9,269 -0.02(-1.25%)
May 24, 2013 1.826 1.920 1.813 1.920 0 -0.04(-2.05%)
May 23, 2013 1.813 1.973 1.806 1.960 0 +0.06(+3.17%)
May 22, 2013 1.866 2.207 1.866 1.900 0 +0.03(+1.79%)
May 21, 2013 1.806 1.866 1.806 1.866 0 +0.00(+0.00%)
May 20, 2013 1.719 1.866 1.686 1.866 0 +0.02(+1.31%)
May 17, 2013 1.786 1.842 1.752 1.842 0 -0.05(-2.43%)
May 16, 2013 1.772 1.888 1.772 1.888 299 -0.03(-1.66%)
May 10, 2013 1.853 1.920 1.920 1.920 4,335 +0.00(+0.00%)
May 09, 2013 1.873 1.920 1.873 1.920 0 +0.10(+5.47%)
May 08, 2013 1.820 1.820 1.820 1.820 0 -0.10(-5.19%)
May 03, 2013 1.833 1.920 1.920 1.920 747 +0.02(+1.06%)
Apr 29, 2013 1.900 1.900 1.900 1.900 3,737 -0.09(-4.70%)
Apr 26, 2013 1.813 1.993 1.806 1.993 2,272 +0.05(+2.72%)
Apr 25, 2013 2.007 2.007 1.833 1.940 2,093 -0.06(-2.98%)
Apr 24, 2013 2.007 2.007 2.000 2.000 0 -0.01(-0.33%)
Apr 19, 2013 2.007 2.007 2.007 2.007 0 +0.01(+0.67%)
Apr 18, 2013 1.993 1.993 1.993 1.993 1,285 +0.05(+2.76%)
Apr 17, 2013 1.859 1.946 1.859 1.940 12,430 +0.08(+4.32%)
Apr 16, 2013 1.685 1.863 1.685 1.859 644 +0.05(+2.96%)
Apr 15, 2013 1.639 1.806 1.639 1.806 336 -0.03(-1.46%)
Apr 12, 2013 1.605 1.839 1.605 1.833 7,463 +0.10(+5.79%)
Apr 11, 2013 1.766 1.766 1.605 1.732 2,659 -0.14(-7.50%)
Apr 08, 2013 1.920 1.873 1.873 1.873 3,438 -0.02(-1.18%)
Apr 05, 2013 1.846 1.895 1.826 1.895 2,839 +0.05(+2.44%)
Apr 04, 2013 1.850 1.850 1.850 1.850 149 -0.06(-3.29%)
Apr 03, 2013 1.913 1.913 1.913 1.913 149 +0.02(+1.27%)
Apr 02, 2013 1.893 1.893 1.889 1.889 560 -0.08(-4.24%)
Apr 01, 2013 1.866 1.972 1.846 1.972 3,648 -0.06(-2.99%)
Mar 27, 2013 1.993 2.033 2.033 2.033 4,784 +0.00(+0.00%)
Mar 26, 2013 1.906 2.033 1.839 2.033 15,395 +0.01(+0.33%)
Mar 25, 2013 2.140 2.207 1.839 2.027 23,069 -0.03(-1.62%)
Mar 22, 2013 1.786 2.060 1.786 2.060 615 -0.05(-2.53%)
Mar 21, 2013 1.833 2.114 1.766 2.114 3,139 +0.29(+15.75%)
Mar 20, 2013 1.933 1.933 1.826 1.826 3,363 -0.09(-4.55%)
Mar 19, 2013 1.933 1.933 1.766 1.913 20,185 -0.29(-13.07%)
Mar 13, 2013 2.040 2.201 2.201 2.201 2,541 +0.16(+7.87%)
Mar 12, 2013 2.033 2.040 2.033 2.040 747 +0.15(+7.77%)
Mar 08, 2013 1.879 1.893 1.893 1.893 4,634 -0.03(-1.39%)
Mar 07, 2013 1.859 2.040 1.859 1.920 8,342 +0.02(+1.06%)
Mar 04, 2013 1.900 1.900 1.900 1.900 448 +0.00(+0.00%)
Mar 01, 2013 1.886 1.899 1.886 1.899 1,480 +0.01(+0.35%)
Feb 26, 2013 1.893 1.893 1.893 1.893 0 +0.06(+3.28%)
Feb 22, 2013 1.873 1.873 1.752 1.833 897 +0.02(+1.11%)
Feb 21, 2013 1.839 1.839 1.793 1.813 2,930 -0.13(-6.55%)
Feb 20, 2013 1.940 1.940 1.940 1.940 149 +0.05(+2.47%)
Feb 15, 2013 1.933 1.893 1.893 1.893 4,784 -0.14(-6.91%)
Feb 14, 2013 1.940 2.033 1.926 2.033 3,588 +0.07(+3.40%)
Feb 13, 2013 1.966 1.966 1.966 1.966 270 -0.08(-3.92%)
Feb 12, 2013 2.047 2.047 2.047 2.047 299 +0.10(+5.15%)
Feb 08, 2013 1.940 1.946 1.946 1.946 747 -0.01(-0.34%)
Feb 05, 2013 2.060 1.953 1.953 1.953 1,196 +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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.