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 )

1.840 +0.070 (+3.95%)
Streaming Delayed Price Updated: 12:54 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 (%)
Oct 29, 2015 1.632 1.751 1.751 1.751 598 -0.04(-2.34%)
Oct 28, 2015 1.726 1.793 1.719 1.793 2,952 +0.00(+0.00%)
Oct 23, 2015 1.806 1.793 1.793 1.793 7,924 -0.00(-0.16%)
Oct 21, 2015 1.786 1.795 1.795 1.795 17,193 +0.02(+0.91%)
Oct 20, 2015 1.739 1.793 1.739 1.779 5,289 -0.01(-0.75%)
Oct 16, 2015 1.799 1.793 1.793 1.793 37 +0.00(+0.00%)
Oct 15, 2015 1.746 1.819 1.746 1.793 1,309 +0.05(+2.65%)
Oct 14, 2015 1.772 1.772 1.739 1.746 1,240 -0.05(-2.95%)
Oct 12, 2015 1.746 1.799 1.799 1.799 2,093 +0.00(+0.00%)
Oct 09, 2015 1.839 1.839 1.793 1.799 2,870 -0.04(-2.22%)
Oct 08, 2015 1.853 1.853 1.793 1.840 5,830 -0.02(-1.04%)
Oct 06, 2015 1.779 1.859 1.859 1.859 56 +0.04(+2.20%)
Oct 05, 2015 1.729 1.819 1.672 1.819 8,713 +0.11(+6.25%)
Oct 02, 2015 1.659 1.712 1.659 1.712 1,166 -0.03(-1.53%)
Sep 30, 2015 1.612 1.739 1.739 1.739 122 +0.14(+8.77%)
Sep 29, 2015 1.578 1.599 1.578 1.599 1,507 -0.04(-2.44%)
Sep 28, 2015 1.595 1.639 1.595 1.639 2,607 +0.00(+0.00%)
Sep 25, 2015 1.679 1.679 1.576 1.639 3,144 -0.10(-5.73%)
Sep 24, 2015 1.572 1.738 1.572 1.738 2,541 +0.01(+0.74%)
Sep 23, 2015 1.685 1.726 1.679 1.726 2,185 +0.05(+2.79%)
Sep 21, 2015 1.659 1.679 1.679 1.679 100 +0.06(+3.49%)
Sep 18, 2015 1.602 1.622 1.602 1.622 1,133 -0.04(-2.20%)
Sep 17, 2015 1.659 1.659 1.659 1.659 1,525 -0.05(-3.13%)
Sep 16, 2015 1.712 1.712 1.712 1.712 300 -0.01(-0.39%)
Sep 14, 2015 1.685 1.719 1.719 1.719 16 +0.01(+0.78%)
Sep 11, 2015 1.706 1.706 1.706 1.706 953 -0.00(-0.02%)
Sep 10, 2015 1.518 1.706 1.518 1.706 1,465 -0.01(-0.37%)
Sep 08, 2015 1.712 1.712 1.712 1.712 4 +0.06(+3.67%)
Sep 04, 2015 1.625 1.652 1.652 1.652 747 -0.02(-1.07%)
Sep 01, 2015 1.672 1.669 1.669 1.669 2 -0.00(-0.16%)
Aug 31, 2015 1.672 1.672 1.672 1.672 458 -0.03(-1.58%)
Aug 27, 2015 1.632 1.699 1.699 1.699 448 -0.01(-0.78%)
Aug 26, 2015 1.605 1.712 1.605 1.712 747 +0.04(+2.40%)
Aug 25, 2015 1.672 1.672 1.672 1.672 385 +0.10(+6.38%)
Aug 24, 2015 1.585 1.605 1.505 1.572 25,358 -0.10(-6.00%)
Aug 19, 2015 1.639 1.672 1.672 1.672 1,196 -0.03(-1.96%)
Aug 18, 2015 1.706 1.713 1.706 1.706 4,634 -0.00(-0.21%)
Aug 17, 2015 1.639 1.709 1.639 1.709 394 -0.05(-2.61%)
Aug 14, 2015 1.639 1.755 1.639 1.755 1,825 -0.04(-2.09%)
Aug 10, 2015 1.726 1.793 1.793 1.793 3,438 -0.02(-1.11%)
Aug 05, 2015 1.719 1.813 1.813 1.813 22 -0.00(-0.18%)
Jul 31, 2015 1.819 1.816 1.816 1.816 1 +0.06(+3.22%)
Jul 29, 2015 1.739 1.759 1.759 1.759 14 -0.02(-1.13%)
Jul 24, 2015 1.900 1.779 1.779 1.779 1 +0.07(+4.31%)
Jul 23, 2015 1.758 1.759 1.699 1.706 2,933 -0.07(-3.77%)
Jul 22, 2015 1.772 1.773 1.772 1.772 2,154 -0.01(-0.38%)
Jul 21, 2015 1.906 1.906 1.773 1.779 897 +0.00(+0.00%)
Jul 20, 2015 1.906 1.906 1.723 1.779 6,917 -0.08(-4.32%)
Jul 17, 2015 1.779 1.898 1.679 1.859 9,304 +0.13(+7.73%)
Jul 16, 2015 1.806 2.006 1.619 1.726 141,104 +0.03(+1.59%)
Jul 13, 2015 1.692 1.699 1.699 1.699 149 +0.03(+2.01%)
Jul 10, 2015 1.703 1.746 1.665 1.665 1,495 -0.07(-4.23%)
Jul 07, 2015 1.706 1.739 1.739 1.739 15,549 +0.00(+0.00%)
Jul 06, 2015 1.739 1.739 1.739 1.739 179 +0.03(+1.56%)
Jul 02, 2015 1.806 1.712 1.712 1.712 1,644 -0.03(-1.54%)
Jul 01, 2015 1.739 1.739 1.739 1.739 239 -0.08(-4.41%)
Jun 30, 2015 1.766 1.826 1.746 1.819 1,611 +0.00(+0.18%)
Jun 29, 2015 1.777 1.938 1.777 1.816 5,786 +0.06(+3.23%)
Jun 26, 2015 1.759 1.759 1.759 1.759 213 +0.00(+0.00%)
Jun 25, 2015 1.759 1.759 1.759 1.759 149 -0.01(-0.75%)
Jun 24, 2015 1.772 1.772 1.772 1.772 305 +0.00(+0.00%)
Jun 23, 2015 1.772 1.772 1.772 1.772 156 +0.00(+0.00%)
Jun 22, 2015 1.759 1.772 1.752 1.772 1,801 -0.05(-2.93%)
Jun 19, 2015 1.781 1.839 1.781 1.826 1,806 -0.01(-0.73%)
Jun 17, 2015 1.839 1.839 1.839 1.839 149 -0.05(-2.48%)
Jun 16, 2015 1.813 1.886 1.813 1.886 1,801 +0.01(+0.71%)
Jun 15, 2015 1.766 1.894 1.766 1.873 2,706 +0.05(+2.56%)
Jun 12, 2015 1.839 1.839 1.772 1.826 6,237 -0.07(-3.65%)
Jun 11, 2015 1.779 1.920 1.779 1.895 11,071 +0.13(+7.33%)
Jun 10, 2015 1.719 1.813 1.719 1.766 7,261 +0.06(+3.68%)
Jun 04, 2015 1.712 1.703 1.703 1.703 113 -0.01(-0.53%)
Jun 03, 2015 1.719 1.725 1.704 1.712 1,948 +0.04(+2.40%)
Jun 02, 2015 1.659 1.726 1.639 1.672 12,110 +0.00(+0.00%)
Jun 01, 2015 1.672 1.672 1.672 1.672 1,659 -0.02(-1.19%)
May 29, 2015 1.692 1.712 1.692 1.692 1,046 -0.01(-0.78%)
May 28, 2015 1.699 1.792 1.699 1.706 5,201 -0.06(-3.18%)
May 27, 2015 1.692 1.762 1.692 1.762 1,164 +0.02(+1.30%)
May 26, 2015 1.746 1.746 1.739 1.739 448 +0.03(+1.96%)
May 22, 2015 1.746 1.706 1.706 1.706 23,323 -0.10(-5.56%)
May 21, 2015 1.813 1.852 1.806 1.806 1,344 -0.03(-1.60%)
May 20, 2015 1.739 1.835 1.733 1.835 1,981 +0.07(+3.94%)
May 19, 2015 1.786 1.819 1.746 1.766 13,076 -0.05(-2.94%)
May 18, 2015 1.819 1.819 1.819 1.819 518 -0.05(-2.51%)
May 15, 2015 1.806 1.866 1.806 1.866 1,196 -0.01(-0.35%)
May 14, 2015 1.826 1.873 1.826 1.873 5,721 +0.00(+0.00%)
May 13, 2015 1.906 1.940 1.839 1.873 13,575 -0.00(-0.00%)
May 12, 2015 1.873 1.873 1.873 1.873 149 -0.06(-3.11%)
May 11, 2015 1.846 1.935 1.846 1.933 1,608 +0.01(+0.70%)
May 08, 2015 1.906 1.920 1.906 1.920 2,297 +0.05(+2.87%)
May 07, 2015 1.900 1.900 1.806 1.866 6,819 -0.06(-3.13%)
May 06, 2015 1.986 1.986 1.926 1.926 2,713 +0.00(+0.00%)
May 05, 2015 1.940 1.940 1.906 1.926 2,389 -0.02(-1.03%)
May 01, 2015 1.953 1.946 1.946 1.946 77 -0.03(-1.36%)
Apr 30, 2015 1.957 1.973 1.957 1.973 2,371 -0.02(-1.01%)
Apr 29, 2015 1.952 1.993 1.946 1.993 1,466 +0.00(+0.00%)
Apr 28, 2015 1.973 1.993 1.973 1.993 735 +0.01(+0.68%)
Apr 27, 2015 1.986 1.986 1.960 1.980 7,938 -0.03(-1.66%)
Apr 24, 2015 2.107 2.107 1.973 2.013 3,932 +0.01(+0.33%)
Apr 23, 2015 1.946 2.033 1.946 2.007 3,825 +0.07(+3.45%)
Apr 22, 2015 1.973 1.993 1.940 1.940 2,199 -0.05(-2.68%)
Apr 21, 2015 1.953 2.091 1.946 1.993 5,128 +0.03(+1.71%)
Apr 20, 2015 2.174 2.174 1.953 1.960 6,408 +0.04(+2.09%)
Apr 17, 2015 2.000 2.007 1.920 1.920 11,000 -0.14(-6.82%)
Apr 16, 2015 2.007 2.187 1.973 2.060 25,386 +0.00(+0.08%)
Apr 15, 2015 2.227 2.254 1.953 2.058 14,435 -0.12(-5.30%)
Apr 14, 2015 1.920 2.174 1.920 2.174 4,824 +0.17(+8.33%)
Apr 13, 2015 2.180 2.180 1.966 2.007 14,974 -0.17(-7.96%)
Apr 10, 2015 2.073 2.508 2.027 2.180 90,344 +0.21(+10.49%)
Apr 09, 2015 2.033 2.033 1.900 1.973 5,259 -0.01(-0.67%)
Apr 08, 2015 1.846 2.160 1.846 1.986 15,608 +0.15(+8.00%)
Apr 07, 2015 1.806 1.839 1.806 1.839 1,874 -0.02(-0.90%)
Apr 06, 2015 1.993 1.993 1.806 1.856 4,506 -0.02(-0.89%)
Apr 02, 2015 1.853 1.873 1.873 1.873 15,848 +0.02(+1.08%)
Apr 01, 2015 1.953 2.033 1.826 1.853 31,794 -0.09(-4.81%)
Mar 31, 2015 2.201 2.305 1.940 1.946 58,338 -0.35(-15.16%)
Mar 30, 2015 2.455 2.950 2.207 2.294 254,763 -0.06(-2.56%)
Mar 27, 2015 1.904 2.575 1.746 2.354 167,040 +0.55(+30.37%)
Mar 26, 2015 2.000 2.000 1.692 1.806 747 +0.01(+0.63%)
Mar 24, 2015 1.752 1.795 1.795 1.795 2,242 -0.04(-2.44%)
Mar 23, 2015 1.893 1.893 1.833 1.839 3,093 -0.07(-3.51%)
Mar 20, 2015 1.826 2.015 1.793 1.906 3,395 +0.00(+0.00%)
Mar 17, 2015 1.993 1.906 1.906 1.906 1,495 +0.02(+1.06%)
Mar 16, 2015 1.813 1.886 1.813 1.886 612 -0.05(-2.42%)
Mar 12, 2015 2.040 1.933 1.933 1.933 4,784 -0.05(-2.69%)
Mar 09, 2015 2.087 1.986 1.986 1.986 1,495 +0.21(+12.08%)
Mar 06, 2015 1.886 2.000 1.752 1.772 6,325 -0.24(-11.90%)
Mar 05, 2015 2.254 2.254 1.973 2.012 14,502 +0.07(+3.37%)
Mar 04, 2015 2.040 2.067 1.886 1.946 3,289 +0.09(+5.05%)
Mar 03, 2015 2.033 2.033 1.839 1.853 3,709 -0.05(-2.81%)
Mar 02, 2015 1.906 2.047 1.879 1.906 2,780 +0.03(+1.79%)
Feb 27, 2015 2.043 2.043 1.726 1.873 1,046 -0.03(-1.75%)
Feb 26, 2015 2.053 2.053 1.772 1.906 4,416 -0.16(-7.76%)
Feb 25, 2015 1.920 2.067 1.920 2.067 4,784 +0.16(+8.42%)
Feb 24, 2015 1.886 2.057 1.839 1.906 13,044 +0.23(+13.44%)
Feb 23, 2015 1.846 1.846 1.619 1.680 3,139 -0.06(-3.37%)
Feb 20, 2015 1.679 1.739 1.672 1.739 2,024 +0.01(+0.39%)
Feb 19, 2015 1.836 1.836 1.679 1.732 2,765 +0.04(+2.37%)
Feb 18, 2015 1.679 1.780 1.679 1.692 1,937 -0.01(-0.78%)
Feb 17, 2015 1.673 1.759 1.672 1.706 1,985 -0.09(-5.20%)
Feb 13, 2015 1.672 1.799 1.799 1.799 1,794 +0.10(+5.91%)
Feb 12, 2015 1.782 1.803 1.645 1.699 3,139 +0.06(+3.67%)
Feb 11, 2015 1.837 1.837 1.619 1.639 897 -0.19(-10.58%)
Feb 10, 2015 1.669 1.833 1.505 1.833 3,157 +0.22(+13.69%)
Feb 09, 2015 1.708 1.708 1.425 1.612 1,076 +0.01(+0.42%)
Feb 06, 2015 1.771 1.771 1.605 1.605 747 -0.13(-7.69%)
Feb 05, 2015 1.825 1.825 1.685 1.739 7,581 -0.05(-2.80%)
Feb 04, 2015 1.799 1.859 1.672 1.789 2,049 -0.11(-5.81%)
Feb 03, 2015 1.378 1.899 1.378 1.899 4,678 +0.35(+22.94%)
Feb 02, 2015 1.572 1.612 1.364 1.545 1,046 +0.00(+0.00%)
Jan 30, 2015 1.615 1.615 1.545 1.545 2,078 +0.00(+0.00%)
Jan 29, 2015 1.558 1.712 1.545 1.545 1,644 -0.09(-5.71%)
Jan 28, 2015 1.784 1.784 1.552 1.639 3,035 +0.02(+1.24%)
Jan 27, 2015 1.572 1.751 1.572 1.619 3,646 -0.01(-0.82%)
Jan 26, 2015 1.608 1.652 1.538 1.632 1,644 -0.04(-2.40%)
Jan 23, 2015 1.692 1.739 1.672 1.672 784 -0.06(-3.47%)
Jan 22, 2015 1.518 1.813 1.438 1.732 9,209 +0.16(+10.21%)
Jan 21, 2015 1.605 1.605 1.438 1.572 4,443 -0.02(-1.26%)
Jan 20, 2015 1.505 1.592 1.364 1.592 1,526 +0.09(+5.78%)
Jan 16, 2015 1.418 1.699 1.418 1.505 2,060 -0.03(-2.17%)
Jan 15, 2015 1.558 1.558 1.538 1.538 598 +0.00(+0.00%)
Jan 14, 2015 1.599 1.599 1.538 1.538 1,345 -0.06(-3.77%)
Jan 13, 2015 1.619 1.639 1.592 1.599 2,798 -0.03(-1.65%)
Jan 12, 2015 1.906 1.906 1.605 1.625 1,794 +0.03(+2.10%)
Jan 08, 2015 1.612 1.592 1.592 1.592 747 -0.03(-1.65%)
Jan 07, 2015 1.619 1.619 1.619 1.619 149 +0.01(+0.42%)
Jan 06, 2015 1.645 1.645 1.592 1.612 1,236 -0.07(-4.36%)
Jan 05, 2015 1.645 1.692 1.645 1.685 1,345 -0.03(-1.56%)
Jan 02, 2015 1.719 1.726 1.712 1.712 14,128 -0.01(-0.33%)
Dec 31, 2014 1.719 1.718 1.718 1.718 6,727 +0.01(+0.34%)
Dec 30, 2014 1.752 1.752 1.712 1.712 10,204 -0.06(-3.40%)
Dec 29, 2014 1.793 1.869 1.772 1.772 1,749 -0.06(-3.28%)
Dec 26, 2014 1.866 1.873 1.813 1.833 13,762 +0.07(+4.18%)
Dec 24, 2014 1.799 1.759 1.759 1.759 4,335 -0.06(-3.31%)
Dec 23, 2014 1.839 1.839 1.759 1.819 5,928 -0.02(-1.09%)
Dec 22, 2014 1.893 1.980 1.779 1.839 11,258 -0.10(-5.17%)
Dec 19, 2014 2.053 2.053 1.886 1.940 19,366 -0.20(-9.38%)
Dec 18, 2014 2.100 2.140 2.053 2.140 1,345 +0.08(+3.90%)
Dec 17, 2014 2.053 2.060 2.053 2.060 1,181 -0.01(-0.65%)
Dec 16, 2014 2.073 2.088 2.073 2.073 1,765 +0.00(+0.00%)
Dec 15, 2014 2.147 2.174 2.073 2.073 6,079 -0.07(-3.12%)
Dec 12, 2014 2.147 2.147 2.140 2.140 852 -0.01(-0.59%)
Dec 11, 2014 2.153 2.153 2.153 2.153 2,093 -0.00(-0.03%)
Dec 10, 2014 2.274 2.274 2.100 2.154 2,335 -0.22(-9.30%)
Dec 09, 2014 2.174 2.488 2.120 2.374 12,310 +0.27(+12.70%)
Dec 08, 2014 2.073 2.107 2.073 2.107 980 -0.10(-4.55%)
Dec 05, 2014 2.287 2.301 2.207 2.207 1,196 -0.09(-4.07%)
Dec 04, 2014 2.147 2.321 2.033 2.301 8,771 +0.16(+7.50%)
Dec 03, 2014 2.207 2.207 2.107 2.140 19,611 -0.09(-4.15%)
Dec 02, 2014 2.294 2.328 2.221 2.233 14,427 -0.22(-9.03%)
Dec 01, 2014 2.408 2.542 2.287 2.455 21,504 +0.03(+1.10%)
Nov 28, 2014 2.488 2.575 2.428 2.428 12,455 -0.05(-2.16%)
Nov 26, 2014 2.261 2.481 2.481 2.481 27,360 +0.21(+9.12%)
Nov 25, 2014 2.455 2.455 2.274 2.274 598 +0.03(+1.49%)
Nov 24, 2014 2.207 2.428 2.207 2.241 2,701 -0.01(-0.30%)
Nov 21, 2014 2.247 2.247 2.247 2.247 448 -0.11(-4.55%)
Nov 20, 2014 2.342 2.448 2.341 2.354 2,066 +0.01(+0.57%)
Nov 19, 2014 2.341 2.341 2.341 2.341 581 -0.06(-2.64%)
Nov 18, 2014 2.468 2.488 2.374 2.405 5,950 -0.09(-3.62%)
Nov 14, 2014 2.354 2.495 2.495 2.495 3,139 +0.19(+8.43%)
Nov 13, 2014 2.455 2.488 2.281 2.301 9,955 -0.05(-1.99%)
Nov 12, 2014 2.241 2.455 2.241 2.348 19,195 +0.15(+7.01%)
Nov 11, 2014 2.135 2.194 2.114 2.194 4,766 +0.08(+3.61%)
Nov 10, 2014 2.117 2.117 2.117 2.117 162 -0.02(-1.09%)
Nov 07, 2014 2.140 2.147 2.107 2.141 3,338 +0.03(+1.21%)
Nov 06, 2014 2.140 2.140 2.115 2.115 4,429 -0.03(-1.18%)
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.