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 )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2016 2.174 2.408 2.174 2.408 14,651 +0.13(+5.88%)
Nov 29, 2016 2.274 2.308 2.073 2.274 5,525 -0.07(-2.86%)
Nov 28, 2016 2.341 2.341 2.274 2.341 451 +0.07(+2.94%)
Nov 25, 2016 2.374 2.374 2.274 2.274 448 -0.07(-2.86%)
Nov 23, 2016 2.341 2.341 2.341 0 +0.00(+0.00%)
Nov 22, 2016 2.274 2.427 2.274 2.341 15,918 +0.13(+6.06%)
Nov 21, 2016 2.441 2.441 2.207 2.207 14,335 -0.23(-9.59%)
Nov 18, 2016 2.374 2.733 2.274 2.441 86,621 +0.07(+2.82%)
Nov 17, 2016 2.341 2.508 2.040 2.374 97,407 +0.07(+2.90%)
Nov 16, 2016 1.940 2.374 1.906 2.308 99,862 +0.30(+15.00%)
Nov 15, 2016 2.040 2.040 1.809 2.007 16,571 +0.17(+9.09%)
Nov 14, 2016 1.906 2.040 1.739 1.839 29,682 -0.17(-8.33%)
Nov 11, 2016 2.007 2.007 1.906 2.007 1,545 +0.00(+0.00%)
Nov 10, 2016 1.806 2.040 1.772 2.007 7,696 +0.13(+7.14%)
Nov 09, 2016 1.772 1.873 1.772 1.873 2,114 +0.00(+0.00%)
Nov 08, 2016 1.839 1.873 1.739 1.873 1,970 +0.00(+0.00%)
Nov 07, 2016 1.682 1.873 1.639 1.873 6,002 +0.10(+5.66%)
Nov 04, 2016 1.672 1.772 1.577 1.772 7,642 +0.00(+0.00%)
Nov 03, 2016 1.672 1.772 1.672 1.772 7,699 +0.00(+0.00%)
Nov 02, 2016 1.772 1.772 1.772 1.772 182 +0.03(+1.92%)
Nov 01, 2016 1.706 1.739 1.706 1.739 1,495 +0.01(+0.39%)
Oct 28, 2016 1.732 1.732 1.732 52 -0.02(-1.15%)
Oct 27, 2016 1.752 1.762 1.693 1.752 2,205 -0.05(-2.60%)
Oct 26, 2016 1.772 1.826 1.689 1.799 56,943 -0.03(-1.82%)
Oct 25, 2016 1.826 1.859 1.695 1.833 43,251 +0.01(+0.37%)
Oct 24, 2016 1.706 2.081 1.706 1.826 249,746 +0.12(+7.06%)
Oct 21, 2016 1.714 1.752 1.625 1.706 33,795 -0.06(-3.41%)
Oct 20, 2016 1.719 1.779 1.639 1.766 18,760 +0.05(+2.72%)
Oct 19, 2016 1.759 1.859 1.612 1.719 27,035 -0.09(-4.81%)
Oct 18, 2016 1.793 1.846 1.706 1.806 22,601 -0.07(-3.57%)
Oct 17, 2016 1.785 1.926 1.685 1.873 18,463 -0.03(-1.76%)
Oct 14, 2016 1.893 1.913 1.806 1.906 1,006 -0.01(-0.70%)
Oct 13, 2016 1.886 1.926 1.839 1.920 5,536 -0.01(-0.35%)
Oct 12, 2016 1.923 1.926 1.813 1.926 13,061 +0.00(+0.23%)
Oct 11, 2016 1.906 1.940 1.873 1.922 12,424 +0.02(+0.82%)
Oct 10, 2016 1.906 1.906 1.906 1.906 3,588 -0.01(-0.70%)
Oct 06, 2016 1.940 1.920 1.920 1.920 2,541 -0.01(-0.35%)
Oct 04, 2016 1.900 1.926 1.926 1.926 8,821 +0.01(+0.70%)
Oct 03, 2016 1.940 1.940 1.900 1.913 3,914 -0.06(-3.05%)
Sep 30, 2016 1.940 1.986 1.940 1.973 11,213 -0.03(-1.34%)
Sep 29, 2016 2.020 2.020 1.973 2.000 22,857 +0.05(+2.40%)
Sep 28, 2016 1.966 2.000 1.900 1.953 37,559 -0.01(-0.34%)
Sep 27, 2016 1.980 2.094 1.946 1.960 47,266 -0.02(-1.01%)
Sep 26, 2016 2.040 2.067 1.940 1.980 32,593 -0.01(-0.34%)
Sep 23, 2016 2.020 2.020 1.948 1.986 4,815 -0.01(-0.67%)
Sep 22, 2016 2.073 2.114 1.933 2.000 47,535 -0.01(-0.33%)
Sep 21, 2016 1.993 2.033 1.906 2.007 69,555 +0.05(+2.74%)
Sep 20, 2016 1.986 2.067 1.947 1.953 20,043 -0.05(-2.67%)
Sep 19, 2016 2.047 2.047 1.946 2.007 31,851 +0.07(+3.45%)
Sep 16, 2016 1.946 2.147 1.900 1.940 129,598 -0.06(-3.01%)
Sep 15, 2016 2.020 2.020 1.953 2.000 18,123 +0.01(+0.34%)
Sep 14, 2016 1.993 2.064 1.980 1.993 17,624 -0.03(-1.32%)
Sep 13, 2016 1.960 2.174 1.960 2.020 26,962 -0.05(-2.27%)
Sep 12, 2016 1.980 2.073 1.946 2.067 5,778 +0.06(+3.00%)
Sep 09, 2016 2.107 2.108 1.940 2.007 6,431 -0.13(-6.25%)
Sep 08, 2016 1.980 2.287 1.980 2.140 64,918 +0.12(+5.92%)
Sep 07, 2016 2.013 2.040 1.893 2.021 15,432 +0.07(+3.81%)
Sep 06, 2016 2.060 2.100 1.946 1.946 21,940 -0.10(-4.90%)
Sep 02, 2016 2.053 2.047 2.047 2.047 14,352 +0.04(+2.00%)
Sep 01, 2016 2.123 2.123 1.973 2.007 18,763 -0.13(-6.25%)
Aug 31, 2016 2.055 2.140 2.055 2.140 10,930 +0.01(+0.31%)
Aug 30, 2016 2.114 2.134 2.073 2.134 3,776 +0.02(+0.95%)
Aug 29, 2016 2.174 2.174 2.060 2.114 26,768 -0.02(-0.94%)
Aug 26, 2016 2.067 2.197 2.067 2.134 4,322 +0.01(+0.31%)
Aug 25, 2016 2.087 2.267 2.087 2.127 10,550 -0.01(-0.31%)
Aug 24, 2016 2.196 2.254 2.053 2.134 46,962 -0.07(-3.04%)
Aug 23, 2016 2.394 2.394 2.127 2.201 70,604 -0.27(-10.77%)
Aug 22, 2016 2.221 2.963 2.221 2.466 963,588 +0.33(+15.22%)
Aug 19, 2016 2.114 2.408 2.114 2.140 129,439 +0.02(+0.95%)
Aug 18, 2016 2.120 2.127 1.986 2.120 8,178 +0.09(+4.28%)
Aug 17, 2016 2.140 2.146 1.953 2.033 36,979 -0.07(-3.49%)
Aug 16, 2016 2.314 2.401 2.087 2.107 30,974 -0.16(-7.08%)
Aug 15, 2016 2.314 2.356 2.154 2.267 15,816 -0.03(-1.17%)
Aug 12, 2016 2.267 2.354 2.241 2.294 14,291 -0.01(-0.58%)
Aug 11, 2016 2.495 2.495 2.247 2.308 18,068 -0.05(-2.27%)
Aug 10, 2016 2.408 2.501 2.307 2.361 88,109 +0.09(+4.13%)
Aug 09, 2016 2.316 2.352 2.261 2.267 13,689 -0.11(-4.74%)
Aug 08, 2016 2.535 2.535 2.354 2.380 12,511 -0.06(-2.50%)
Aug 05, 2016 2.455 2.542 2.408 2.441 8,909 -0.05(-1.88%)
Aug 04, 2016 2.274 2.515 2.256 2.488 72,306 +0.26(+11.71%)
Aug 03, 2016 2.081 2.314 2.053 2.227 12,738 +0.08(+3.74%)
Aug 02, 2016 2.087 2.147 2.060 2.147 6,494 -0.07(-3.31%)
Aug 01, 2016 2.120 2.227 2.054 2.221 8,821 -0.01(-0.30%)
Jul 29, 2016 2.101 2.227 2.074 2.227 11,211 -0.01(-0.60%)
Jul 28, 2016 2.060 2.247 2.053 2.241 49,960 +0.12(+5.55%)
Jul 27, 2016 2.221 2.227 2.098 2.123 24,984 -0.19(-8.27%)
Jul 26, 2016 2.267 2.528 2.201 2.314 162,239 +0.13(+6.13%)
Jul 25, 2016 2.301 2.341 2.180 2.180 42,906 +0.04(+1.87%)
Jul 22, 2016 2.033 2.440 2.009 2.140 371,594 +0.24(+12.68%)
Jul 21, 2016 1.699 2.070 1.679 1.900 147,910 +0.25(+15.45%)
Jul 20, 2016 1.752 1.752 1.645 1.645 6,811 -0.06(-3.53%)
Jul 19, 2016 1.747 1.799 1.706 1.706 8,501 -0.18(-9.53%)
Jul 18, 2016 1.692 1.950 1.692 1.885 41,502 +0.20(+11.85%)
Jul 15, 2016 1.759 1.759 1.679 1.685 17,364 -0.07(-4.18%)
Jul 14, 2016 1.806 1.833 1.706 1.759 11,467 -0.04(-2.25%)
Jul 13, 2016 1.773 1.829 1.726 1.800 21,871 -0.13(-6.58%)
Jul 12, 2016 1.823 1.926 1.652 1.926 68,693 +0.00(+0.00%)
Jul 11, 2016 1.980 2.067 1.879 1.926 139,448 -0.27(-12.46%)
Jul 08, 2016 1.772 2.802 1.478 2.201 2,003,037 +0.72(+48.87%)
Jul 07, 2016 1.505 1.505 1.431 1.478 2,093 +0.03(+1.84%)
Jul 05, 2016 1.572 1.572 1.415 1.451 17,033 -0.16(-9.85%)
Jul 01, 2016 1.565 1.610 1.610 1.610 3,438 -0.04(-2.15%)
Jun 30, 2016 1.873 1.873 1.639 1.645 35,469 -0.26(-13.69%)
Jun 29, 2016 1.873 2.227 1.706 1.906 227,031 -0.07(-3.39%)
Jun 28, 2016 1.605 2.007 1.485 1.973 101,345 +0.37(+23.17%)
Jun 27, 2016 1.632 1.632 1.545 1.602 2,323 -0.03(-2.04%)
Jun 24, 2016 1.625 1.635 1.552 1.635 2,653 -0.03(-1.61%)
Jun 23, 2016 1.662 1.662 1.662 1.662 299 -0.00(-0.20%)
Jun 20, 2016 1.665 1.665 1.665 1.665 26 -0.01(-0.40%)
Jun 17, 2016 1.739 1.739 1.587 1.672 7,813 -0.07(-3.85%)
Jun 16, 2016 1.739 1.739 1.739 1.739 749 -0.01(-0.76%)
Jun 15, 2016 1.752 1.752 1.752 1.752 777 -0.01(-0.76%)
Jun 14, 2016 1.598 1.766 1.512 1.766 1,267 +0.04(+2.33%)
Jun 13, 2016 1.699 1.813 1.525 1.726 8,027 +0.17(+10.73%)
Jun 10, 2016 1.612 1.699 1.505 1.558 5,294 -0.05(-3.32%)
Jun 09, 2016 1.793 1.798 1.485 1.612 6,168 -0.06(-3.60%)
Jun 08, 2016 1.793 1.793 1.405 1.672 20,692 -0.03(-1.96%)
Jun 07, 2016 1.237 2.674 1.220 1.706 534,584 +0.47(+38.32%)
Jun 03, 2016 1.184 1.233 1.233 1.233 1,794 +0.01(+0.80%)
Jun 02, 2016 1.184 1.223 1.184 1.223 3,791 -0.01(-1.15%)
Jun 01, 2016 1.358 1.358 1.150 1.237 8,432 -0.05(-4.15%)
May 27, 2016 1.291 1.291 1.291 1.291 41 -0.05(-3.50%)
May 26, 2016 1.274 1.353 1.274 1.338 6,328 +0.13(+10.98%)
May 25, 2016 1.217 1.217 1.137 1.205 12,351 -0.20(-14.19%)
May 19, 2016 1.298 1.405 1.405 1.405 7 +0.11(+8.25%)
May 18, 2016 1.284 1.298 0.9744 1.298 28,761 -0.01(-0.51%)
May 17, 2016 1.661 1.661 1.304 1.304 14,381 -0.03(-2.01%)
May 16, 2016 1.639 1.639 1.275 1.331 16,293 -0.27(-17.08%)
May 13, 2016 1.719 1.726 1.385 1.605 11,720 -0.13(-7.69%)
May 11, 2016 1.846 1.739 1.739 1.739 7,325 -0.16(-8.45%)
May 10, 2016 2.013 2.013 1.893 1.900 2,148 +0.03(+1.43%)
May 09, 2016 1.926 1.940 1.873 1.873 18,313 -0.16(-7.90%)
May 05, 2016 2.033 2.033 2.033 2.033 149 -0.06(-2.69%)
May 04, 2016 2.130 2.130 2.090 2.090 897 -0.07(-3.16%)
Apr 29, 2016 2.020 2.158 2.158 2.158 14 -0.01(-0.49%)
Apr 28, 2016 2.013 2.207 2.013 2.168 2,543 -0.04(-1.76%)
Apr 18, 2016 2.033 2.207 2.207 2.207 5,980 +0.03(+1.54%)
Apr 15, 2016 2.207 2.207 2.174 2.174 460 -0.08(-3.56%)
Apr 13, 2016 2.274 2.254 2.254 2.254 2,392 -0.02(-0.88%)
Apr 12, 2016 2.020 2.274 2.020 2.274 786 +0.01(+0.29%)
Apr 08, 2016 2.267 2.267 2.267 2.267 4 +0.11(+4.86%)
Apr 07, 2016 2.094 2.162 2.094 2.162 509 -0.13(-5.75%)
Apr 06, 2016 2.086 2.294 2.086 2.294 4,104 +0.20(+9.58%)
Apr 01, 2016 2.080 2.094 2.094 2.094 6,129 -0.01(-0.64%)
Mar 31, 2016 2.013 2.120 2.013 2.107 3,619 -0.14(-6.25%)
Mar 30, 2016 2.340 2.340 2.247 2.247 346 +0.14(+6.67%)
Mar 29, 2016 2.086 2.246 2.080 2.107 5,379 +0.03(+1.61%)
Mar 28, 2016 2.060 2.080 2.060 2.073 601 +0.12(+6.16%)
Mar 24, 2016 1.940 1.953 1.953 1.953 1,794 -0.00(-0.06%)
Mar 23, 2016 2.013 2.107 1.906 1.954 1,542 -0.14(-6.65%)
Mar 21, 2016 2.221 2.094 2.094 2.094 6,428 +0.06(+2.96%)
Mar 18, 2016 2.127 2.214 1.966 2.033 8,033 +0.03(+1.33%)
Mar 15, 2016 1.886 2.007 2.007 2.007 598 +0.12(+6.38%)
Mar 14, 2016 1.920 1.926 1.886 1.886 645 -0.09(-4.73%)
Mar 08, 2016 1.953 1.980 1.980 1.980 897 -0.08(-3.80%)
Mar 07, 2016 2.007 2.120 2.007 2.058 4,787 -0.06(-2.63%)
Mar 04, 2016 2.114 2.114 2.114 2.114 284 +0.01(+0.32%)
Feb 26, 2016 2.147 2.107 2.107 2.107 747 +0.02(+0.96%)
Feb 25, 2016 2.284 2.284 2.087 2.087 1,045 -0.25(-10.86%)
Feb 24, 2016 2.341 2.341 2.341 2.341 324 +0.01(+0.33%)
Feb 22, 2016 2.314 2.333 2.333 2.333 17 +0.06(+2.60%)
Feb 12, 2016 2.341 2.274 2.274 2.274 14 +0.05(+2.10%)
Feb 11, 2016 2.227 2.227 2.227 2.227 871 -0.09(-4.00%)
Feb 10, 2016 2.274 2.320 2.227 2.320 2,064 +0.05(+2.03%)
Feb 09, 2016 2.227 2.502 2.227 2.274 3,455 +0.05(+2.10%)
Feb 05, 2016 2.227 2.227 2.227 2.227 5 +0.09(+4.07%)
Feb 03, 2016 2.221 2.140 2.140 2.140 15,848 -0.10(-4.48%)
Feb 02, 2016 2.421 2.421 2.127 2.241 7,282 -0.23(-9.21%)
Feb 01, 2016 2.468 2.468 2.468 2.468 156 +0.06(+2.46%)
Jan 29, 2016 2.451 2.542 2.408 2.409 8,263 +0.01(+0.32%)
Jan 28, 2016 2.481 2.481 2.267 2.401 5,379 +0.09(+3.77%)
Jan 27, 2016 2.221 2.588 2.221 2.314 11,235 +0.15(+7.11%)
Jan 26, 2016 2.180 2.221 2.160 2.160 1,659 -0.03(-1.52%)
Jan 25, 2016 2.201 2.227 2.194 2.194 1,659 -0.01(-0.30%)
Jan 22, 2016 2.253 2.308 2.201 2.201 4,464 +0.06(+2.81%)
Jan 21, 2016 2.118 2.254 2.107 2.140 9,558 +0.01(+0.31%)
Jan 20, 2016 1.846 2.227 1.772 2.134 65,865 +0.21(+11.15%)
Jan 14, 2016 1.920 1.920 1.920 1.920 95 +0.01(+0.70%)
Jan 13, 2016 1.920 1.920 1.906 1.906 1,345 +0.00(+0.00%)
Jan 12, 2016 1.906 1.906 1.906 1.906 1,680 +0.00(+0.00%)
Jan 11, 2016 1.873 1.946 1.873 1.906 826 +0.05(+2.50%)
Jan 08, 2016 1.926 1.960 1.839 1.860 11,292 +0.01(+0.74%)
Jan 07, 2016 1.846 1.846 1.772 1.846 5,400 +0.03(+1.47%)
Jan 06, 2016 1.846 2.060 1.819 1.819 62,477 -0.05(-2.89%)
Jan 05, 2016 1.879 1.993 1.772 1.873 25,824 -0.07(-3.41%)
Jan 04, 2016 1.960 2.040 1.886 1.940 1,052 +0.01(+0.28%)
Dec 31, 2015 1.906 1.934 1.934 1.934 2,093 -0.08(-3.98%)
Dec 28, 2015 1.913 2.015 2.015 2.015 16 +0.01(+0.74%)
Dec 23, 2015 1.866 2.000 2.000 2.000 20,781 -0.07(-3.55%)
Dec 22, 2015 2.073 2.073 2.073 2.073 165 +0.00(+0.00%)
Dec 21, 2015 2.013 2.157 2.007 2.073 1,453 +0.03(+1.63%)
Dec 18, 2015 2.140 2.140 1.993 2.040 9,372 -0.10(-4.68%)
Dec 17, 2015 2.110 2.140 2.041 2.140 1,275 +0.03(+1.58%)
Dec 16, 2015 2.140 2.140 2.107 2.107 7,689 -0.09(-4.25%)
Dec 15, 2015 2.140 2.207 2.107 2.201 3,752 +0.06(+2.81%)
Dec 14, 2015 2.087 2.214 2.082 2.140 7,882 +0.06(+3.09%)
Dec 11, 2015 2.067 2.076 2.067 2.076 5,470 -0.08(-3.59%)
Dec 10, 2015 2.114 2.154 2.073 2.154 4,009 -0.01(-0.62%)
Dec 09, 2015 2.207 2.281 2.110 2.167 4,510 -0.16(-6.90%)
Dec 08, 2015 2.227 2.328 2.207 2.328 6,049 +0.00(+0.00%)
Dec 07, 2015 2.368 2.461 2.207 2.328 7,158 +0.00(+0.00%)
Dec 04, 2015 2.528 2.528 2.328 2.328 10,017 -0.01(-0.57%)
Dec 03, 2015 2.354 2.468 2.243 2.341 2,178 -0.17(-6.67%)
Dec 02, 2015 2.508 2.508 2.508 2.508 1,031 +0.10(+4.16%)
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.