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 )

1.777 -0.003 (-0.16%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 20, 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 (%)
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%)
Feb 04, 2013 2.073 2.073 1.926 1.953 508 -0.25(-11.25%)
Jan 29, 2013 2.027 2.201 2.201 2.201 747 +0.00(+0.00%)
Jan 25, 2013 2.201 2.200 2.200 2.200 299 +0.07(+3.13%)
Jan 24, 2013 2.007 2.140 2.007 2.134 7,475 +0.08(+3.91%)
Jan 22, 2013 2.007 2.053 2.053 2.053 21,529 +0.03(+1.44%)
Jan 18, 2013 2.024 2.024 2.024 2.024 189 +0.12(+6.19%)
Jan 17, 2013 1.953 2.007 1.793 1.906 49,510 -0.21(-9.81%)
Jan 16, 2013 2.227 2.227 2.007 2.114 23,981 -0.13(-5.67%)
Jan 15, 2013 2.354 2.354 2.227 2.241 5,919 -0.14(-5.90%)
Jan 14, 2013 2.388 2.388 2.381 2.381 299 +0.01(+0.28%)
Jan 11, 2013 2.428 2.428 2.374 2.374 1,312 -0.02(-0.84%)
Jan 10, 2013 2.401 2.401 2.394 2.394 3,139 -0.02(-0.83%)
Jan 09, 2013 2.415 2.415 2.415 2.415 2,209 +0.02(+0.84%)
Jan 04, 2013 2.508 2.394 2.394 2.394 299 -0.05(-1.92%)
Jan 02, 2013 2.448 2.441 2.441 2.441 1,196 -0.03(-1.35%)
Dec 31, 2012 2.475 2.475 2.475 2.475 183 +0.10(+4.18%)
Dec 28, 2012 2.394 2.595 2.375 2.375 6,609 -0.12(-4.79%)
Dec 27, 2012 2.405 2.495 2.405 2.495 672 -0.05(-2.10%)
Dec 26, 2012 2.548 2.548 2.548 2.548 149 -0.07(-2.80%)
Dec 24, 2012 2.394 2.622 2.394 2.622 1,196 +0.21(+8.58%)
Dec 21, 2012 2.522 2.522 2.415 2.415 2,229 -0.09(-3.73%)
Dec 20, 2012 2.395 2.568 2.394 2.508 950 -0.06(-2.34%)
Dec 19, 2012 2.568 2.568 2.568 2.568 897 -0.04(-1.54%)
Dec 18, 2012 2.649 2.649 2.609 2.609 299 +0.13(+5.12%)
Dec 17, 2012 2.481 2.481 2.481 2.481 188 -0.06(-2.37%)
Dec 14, 2012 2.461 2.575 2.374 2.542 11,437 -0.05(-1.81%)
Dec 13, 2012 2.475 2.588 2.448 2.588 5,129 -0.08(-3.01%)
Dec 12, 2012 2.669 2.669 2.669 2.669 149 +0.01(+0.50%)
Dec 11, 2012 2.440 2.655 2.440 2.655 747 +0.05(+2.06%)
Dec 10, 2012 2.562 2.602 2.555 2.602 13,931 +0.15(+6.28%)
Dec 07, 2012 2.441 2.528 2.374 2.448 5,170 -0.13(-4.94%)
Dec 06, 2012 2.582 2.582 2.508 2.575 2,294 +0.04(+1.58%)
Dec 05, 2012 2.542 2.582 2.535 2.535 6,578 +0.05(+1.88%)
Dec 04, 2012 2.515 2.522 2.354 2.488 3,737 -0.05(-1.85%)
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%)
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.