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 )

1.820 +0.050 (+2.82%)
Streaming Delayed Price Updated: 1:52 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 (%)
Nov 30, 2012 2.562 2.562 2.408 2.535 2,160 -0.03(-1.30%)
Nov 29, 2012 2.575 2.575 2.508 2.568 1,121 +0.06(+2.40%)
Nov 28, 2012 2.421 2.508 2.415 2.508 2,579 +0.02(+0.81%)
Nov 27, 2012 2.461 2.508 2.441 2.488 7,985 +0.07(+3.10%)
Nov 26, 2012 2.421 2.468 2.413 2.413 2,093 -0.06(-2.49%)
Nov 23, 2012 2.475 2.475 2.475 2.475 747 +0.01(+0.54%)
Nov 21, 2012 2.401 2.475 2.394 2.461 7,774 +0.08(+3.37%)
Nov 20, 2012 2.267 2.415 2.247 2.381 8,501 +0.04(+1.71%)
Nov 19, 2012 2.341 2.341 2.113 2.341 6,372 +0.02(+0.86%)
Nov 16, 2012 2.314 2.441 2.107 2.321 59,171 +0.29(+14.53%)
Nov 15, 2012 1.993 2.027 1.906 2.027 3,737 -0.01(-0.33%)
Nov 14, 2012 2.194 2.194 1.940 2.033 10,002 -0.07(-3.49%)
Nov 13, 2012 2.134 2.174 1.841 2.107 20,303 +0.05(+2.61%)
Nov 12, 2012 2.013 2.073 2.013 2.053 42,460 +0.03(+1.43%)
Nov 09, 2012 2.000 2.160 1.960 2.024 7,787 -0.14(-6.58%)
Nov 08, 2012 1.977 2.167 1.977 2.167 868 +0.01(+0.31%)
Nov 06, 2012 1.946 2.160 2.160 2.160 3,737 +0.14(+6.95%)
Nov 05, 2012 2.020 2.020 2.020 2.020 9,867 +0.00(+0.00%)
Nov 02, 2012 2.094 2.094 1.980 2.020 2,676 -0.09(-4.13%)
Nov 01, 2012 2.107 2.140 2.107 2.107 2,498 -0.02(-0.94%)
Oct 31, 2012 2.147 2.221 2.127 2.127 9,055 -0.07(-3.05%)
Oct 26, 2012 2.374 2.194 2.194 2.194 5,531 -0.04(-1.80%)
Oct 25, 2012 2.187 2.234 2.140 2.234 4,999 +0.05(+2.45%)
Oct 24, 2012 2.180 2.394 2.180 2.180 5,473 -0.03(-1.21%)
Oct 23, 2012 2.207 2.261 2.127 2.207 10,323 -0.31(-12.46%)
Oct 19, 2012 2.829 3.625 2.421 2.522 292,243 -0.05(-1.83%)
Oct 16, 2012 2.568 2.568 2.568 2.568 0 +0.06(+2.40%)
Oct 11, 2012 2.354 2.508 2.508 2.508 448 -0.01(-0.27%)
Oct 06, 2012 2.515 2.515 2.515 0 +0.00(+0.00%)
Oct 05, 2012 2.374 2.588 2.281 2.515 36,929 -0.06(-2.34%)
Oct 04, 2012 2.421 2.595 2.341 2.575 2,126 +0.01(+0.26%)
Oct 01, 2012 2.428 2.568 2.568 2.568 1,794 -0.03(-1.29%)
Sep 28, 2012 2.575 2.602 2.354 2.602 4,287 +0.01(+0.26%)
Sep 27, 2012 2.435 2.629 2.435 2.595 897 -0.03(-1.27%)
Sep 26, 2012 2.629 2.629 2.629 2.629 149 +0.05(+1.81%)
Sep 25, 2012 2.394 2.582 2.394 2.582 569 -0.05(-1.78%)
Sep 24, 2012 2.408 2.629 2.408 2.629 379 -0.01(-0.51%)
Sep 20, 2012 2.354 2.642 2.642 2.642 3,588 +0.15(+5.90%)
Sep 19, 2012 2.495 2.495 2.495 2.495 149 +0.00(+0.00%)
Sep 18, 2012 2.495 2.495 2.495 2.495 1,121 -0.07(-2.86%)
Sep 17, 2012 2.354 2.568 2.354 2.568 299 -0.01(-0.26%)
Sep 14, 2012 2.381 2.575 2.374 2.575 3,603 -0.06(-2.43%)
Sep 13, 2012 2.343 2.675 2.343 2.639 906 +0.06(+2.23%)
Sep 10, 2012 2.174 2.582 2.582 2.582 448 -0.09(-3.50%)
Sep 07, 2012 2.475 2.675 2.475 2.675 44,830 +0.06(+2.30%)
Sep 06, 2012 2.368 2.615 2.314 2.615 55,572 +0.21(+8.61%)
Aug 31, 2012 2.287 2.408 2.408 2.408 5,083 +0.00(+0.00%)
Aug 27, 2012 2.408 2.408 2.408 2.408 2,242 -0.13(-5.26%)
Aug 24, 2012 2.435 2.542 2.435 2.542 1,345 +0.07(+2.70%)
Aug 22, 2012 2.348 2.475 2.475 2.475 1,794 +0.00(+0.00%)
Aug 15, 2012 2.374 2.475 2.475 2.475 897 -0.02(-0.80%)
Aug 14, 2012 2.348 2.495 2.348 2.495 692 -0.05(-1.84%)
Aug 13, 2012 2.348 2.575 2.348 2.542 747 -0.02(-0.78%)
Aug 09, 2012 2.562 2.562 2.562 2.562 0 +0.00(+0.00%)
Aug 07, 2012 2.575 2.562 2.562 2.562 2,093 -0.03(-1.03%)
Aug 03, 2012 2.441 2.588 2.588 2.588 3,139 +0.03(+1.31%)
Jul 27, 2012 2.475 2.555 2.555 2.555 2,242 -0.01(-0.52%)
Jul 25, 2012 2.495 2.568 2.568 2.568 4,634 -0.04(-1.54%)
Jul 24, 2012 2.575 2.642 2.495 2.609 3,151 -0.02(-0.76%)
Jul 19, 2012 2.562 2.629 2.629 2.629 299 +0.00(+0.00%)
Jul 17, 2012 2.629 2.629 2.629 2.629 149 +0.07(+2.88%)
Jul 16, 2012 2.555 2.555 2.555 2.555 149 -0.11(-4.02%)
Jul 11, 2012 2.528 2.662 2.662 2.662 1,794 +0.01(+0.25%)
Jul 03, 2012 2.655 2.655 2.655 2.655 149 -0.04(-1.49%)
Jul 02, 2012 2.742 2.742 2.518 2.695 598 +0.03(+1.26%)
Jun 29, 2012 2.535 2.662 2.535 2.662 747 +0.02(+0.76%)
Jun 28, 2012 2.502 2.675 2.475 2.642 1,728 +0.04(+1.54%)
Jun 27, 2012 2.662 2.662 2.488 2.602 4,933 +0.00(+0.00%)
Jun 26, 2012 2.629 2.742 2.495 2.602 2,990 -0.04(-1.52%)
Jun 25, 2012 2.568 2.642 2.475 2.642 2,743 +0.00(+0.00%)
Jun 22, 2012 2.568 2.642 2.568 2.642 843 +0.00(+0.00%)
Jun 21, 2012 2.642 2.642 2.568 2.642 488 +0.00(+0.00%)
Jun 20, 2012 2.562 2.642 2.562 2.642 2,402 +0.00(+0.00%)
Jun 14, 2012 2.568 2.642 2.642 2.642 1,196 +0.00(+0.00%)
Jun 12, 2012 2.508 2.642 2.642 2.642 1,943 -0.01(-0.50%)
Jun 10, 2012 2.655 2.655 2.655 0 +0.00(+0.00%)
Jun 08, 2012 2.528 2.655 2.528 2.655 598 -0.02(-0.75%)
Jun 07, 2012 2.515 2.675 2.508 2.675 747 +0.00(+0.00%)
Jun 06, 2012 2.675 2.675 2.568 2.675 1,670 +0.03(+1.27%)
Jun 05, 2012 2.495 2.675 2.421 2.642 5,092 -0.07(-2.71%)
Jun 01, 2012 2.742 2.742 2.716 2.716 299 -0.01(-0.25%)
May 31, 2012 2.568 2.736 2.507 2.722 4,051 -0.02(-0.73%)
May 29, 2012 2.568 2.742 2.742 2.742 299 +0.00(+0.00%)
May 24, 2012 2.742 2.742 2.742 2.742 299 +0.04(+1.49%)
May 23, 2012 2.682 2.769 2.455 2.702 1,167 -0.07(-2.65%)
May 22, 2012 2.609 2.776 2.475 2.776 1,644 +0.03(+1.22%)
May 21, 2012 2.542 2.742 2.441 2.742 7,273 -0.01(-0.24%)
May 18, 2012 2.776 2.776 2.535 2.749 8,499 -0.05(-1.67%)
May 16, 2012 2.829 2.796 2.796 2.796 16,446 +0.14(+5.29%)
May 15, 2012 2.629 2.655 2.602 2.655 897 -0.19(-6.81%)
May 11, 2012 2.722 2.849 2.849 2.849 747 -0.01(-0.23%)
May 10, 2012 2.709 2.930 2.709 2.856 1,456 -0.05(-1.84%)
May 08, 2012 2.782 2.909 2.909 2.909 1,943 -0.01(-0.23%)
May 04, 2012 2.762 2.916 2.916 2.916 5,232 +0.02(+0.69%)
May 03, 2012 2.769 2.909 2.769 2.896 1,266 +0.11(+4.09%)
May 02, 2012 2.736 2.896 2.675 2.782 7,946 +0.04(+1.46%)
May 01, 2012 2.769 3.007 2.675 2.742 10,567 -0.20(-6.82%)
Apr 30, 2012 2.849 3.378 2.849 2.943 79,491 +0.09(+3.29%)
Apr 26, 2012 2.876 2.849 2.849 2.849 1,495 -0.03(-0.93%)
Apr 25, 2012 2.876 2.876 2.876 2.876 448 +0.00(+0.00%)
Apr 24, 2012 2.816 2.876 2.762 2.876 12,214 +0.10(+3.51%)
Apr 23, 2012 3.010 3.010 2.776 2.778 1,870 -0.23(-7.69%)
Apr 20, 2012 3.050 3.184 3.010 3.010 1,557 -0.16(-5.06%)
Apr 19, 2012 3.090 3.170 3.090 3.170 299 +0.02(+0.54%)
Apr 18, 2012 3.277 3.277 3.153 3.153 1,616 +0.02(+0.52%)
Apr 17, 2012 3.170 3.177 3.097 3.137 2,063 -0.05(-1.62%)
Apr 16, 2012 3.117 3.458 3.090 3.188 21,870 +0.08(+2.52%)
Apr 13, 2012 3.010 3.264 2.930 3.110 41,393 +0.17(+5.92%)
Apr 12, 2012 3.070 3.070 2.876 2.936 11,485 +0.03(+0.90%)
Apr 11, 2012 2.782 3.257 2.782 2.910 37,724 +0.23(+8.77%)
Apr 10, 2012 2.876 2.876 2.675 2.675 328 -0.00(-0.10%)
Apr 09, 2012 2.678 2.678 2.678 2.678 149 -0.16(-5.79%)
Apr 05, 2012 2.635 2.876 2.635 2.843 1,031 +0.17(+6.25%)
Apr 04, 2012 2.689 2.702 2.528 2.675 6,602 +0.17(+6.66%)
Apr 03, 2012 2.629 2.629 2.508 2.508 598 -0.11(-4.09%)
Apr 02, 2012 2.756 2.756 2.609 2.615 1,368 -0.13(-4.63%)
Mar 30, 2012 2.869 2.869 2.742 2.742 2,450 -0.25(-8.28%)
Mar 29, 2012 2.675 2.990 2.675 2.990 8,676 +0.02(+0.67%)
Mar 28, 2012 3.017 3.017 2.809 2.970 11,512 -0.04(-1.33%)
Mar 27, 2012 2.889 3.010 2.708 3.010 11,787 +0.03(+1.12%)
Mar 26, 2012 2.916 3.010 2.796 2.976 1,046 +0.06(+2.06%)
Mar 23, 2012 2.943 2.996 2.916 2.916 2,182 +0.05(+1.87%)
Mar 22, 2012 2.809 2.863 2.776 2.863 3,891 +0.03(+0.94%)
Mar 21, 2012 2.776 2.909 2.776 2.836 30,553 +0.06(+2.09%)
Mar 20, 2012 2.689 2.876 2.448 2.778 28,012 +0.10(+3.57%)
Mar 19, 2012 2.689 2.943 2.682 2.682 8,490 -0.05(-1.72%)
Mar 16, 2012 3.144 3.144 2.274 2.729 27,189 -0.05(-1.92%)
Mar 15, 2012 2.120 3.311 2.120 2.782 121,942 +0.84(+43.45%)
Mar 14, 2012 1.853 2.100 1.806 1.940 5,083 +0.02(+1.05%)
Mar 13, 2012 1.920 1.920 1.920 1.920 448 +0.05(+2.87%)
Mar 12, 2012 1.993 2.020 1.719 1.866 14,403 -0.13(-6.38%)
Mar 09, 2012 2.007 2.053 1.873 1.993 11,905 +0.09(+4.93%)
Mar 08, 2012 2.294 2.294 1.893 1.900 13,357 -0.37(-16.47%)
Mar 06, 2012 2.140 2.274 2.274 2.274 897 +0.01(+0.30%)
Mar 05, 2012 2.073 2.267 2.033 2.267 3,743 +0.11(+5.28%)
Mar 02, 2012 2.160 2.160 2.040 2.154 3,347 -0.01(-0.60%)
Mar 01, 2012 2.249 2.270 2.120 2.167 4,974 -0.16(-7.00%)
Feb 29, 2012 2.448 2.508 2.308 2.330 2,339 -0.17(-6.97%)
Feb 28, 2012 2.415 2.504 2.408 2.504 1,345 -0.04(-1.47%)
Feb 27, 2012 2.642 2.642 2.428 2.542 7,858 -0.10(-3.80%)
Feb 24, 2012 2.695 2.695 2.588 2.642 747 -0.02(-0.76%)
Feb 23, 2012 2.649 2.662 2.649 2.662 598 -0.08(-2.93%)
Feb 22, 2012 2.649 2.742 2.575 2.742 2,975 +0.04(+1.49%)
Feb 21, 2012 2.709 2.742 2.695 2.702 864 -0.03(-0.98%)
Feb 17, 2012 2.695 2.729 2.695 2.729 388 +0.05(+1.75%)
Feb 16, 2012 2.762 2.762 2.609 2.682 1,720 -0.03(-0.99%)
Feb 15, 2012 2.709 2.709 2.709 2.709 299 +0.03(+1.25%)
Feb 14, 2012 2.649 2.742 2.575 2.675 9,686 -0.05(-1.96%)
Feb 13, 2012 2.749 2.749 2.595 2.729 6,257 -0.15(-5.11%)
Feb 10, 2012 2.896 2.896 2.662 2.876 2,293 +0.26(+10.00%)
Feb 09, 2012 2.615 2.963 2.575 2.615 2,547 -0.19(-6.93%)
Feb 08, 2012 2.883 2.963 2.749 2.809 5,001 -0.01(-0.47%)
Feb 07, 2012 2.689 2.823 2.576 2.823 6,307 +0.10(+3.69%)
Feb 03, 2012 2.903 2.722 2.722 2.722 10,465 +0.18(+7.11%)
Feb 02, 2012 2.930 3.090 2.328 2.542 20,118 -0.30(-10.59%)
Feb 01, 2012 2.923 2.970 2.796 2.843 9,552 -0.12(-4.06%)
Jan 31, 2012 2.956 3.344 2.856 2.963 18,051 -0.05(-1.56%)
Jan 30, 2012 2.983 3.545 2.716 3.010 15,405 +0.03(+0.90%)
Jan 27, 2012 3.124 3.124 2.983 2.983 5,023 -0.21(-6.50%)
Jan 26, 2012 3.344 3.672 3.124 3.190 17,329 -0.03(-1.04%)
Jan 25, 2012 3.679 3.679 2.896 3.224 10,775 +0.04(+1.26%)
Jan 24, 2012 2.876 3.338 2.876 3.184 12,663 +0.09(+2.83%)
Jan 23, 2012 2.836 3.338 2.836 3.096 5,309 +0.19(+6.41%)
Jan 20, 2012 3.679 3.946 2.675 2.909 41,849 -0.69(-19.15%)
Jan 19, 2012 2.588 4.214 2.588 3.598 155,203 +1.12(+45.01%)
Jan 18, 2012 1.739 2.709 1.739 2.481 52,328 +0.77(+44.92%)
Jan 17, 2012 1.746 2.007 1.391 1.712 81,034 -0.27(-13.81%)
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.