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 -0.030 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2018 1.672 1.672 1.672 0 -0.21(-11.03%)
Mar 28, 2018 2.107 2.776 1.843 1.879 4,114,514 +0.14(+8.08%)
Mar 26, 2018 1.739 1.739 1.739 74 -0.17(-8.77%)
Mar 23, 2018 1.772 1.906 1.739 1.906 5,386 +0.17(+9.62%)
Mar 22, 2018 1.806 1.806 1.739 1.739 14,170 -0.10(-5.45%)
Mar 21, 2018 1.839 1.846 1.772 1.839 14,387 +0.07(+3.77%)
Mar 20, 2018 1.806 1.839 1.772 1.772 12,998 -0.03(-1.85%)
Mar 19, 2018 1.839 1.873 1.806 1.806 13,430 +0.00(+0.00%)
Mar 16, 2018 1.940 1.940 1.806 1.806 24,495 -0.13(-6.90%)
Mar 15, 2018 1.890 2.237 1.839 1.940 251,041 +0.05(+2.62%)
Mar 14, 2018 1.873 1.900 1.873 1.890 3,440 +0.02(+0.93%)
Mar 13, 2018 1.889 1.903 1.873 1.873 2,414 +0.00(+0.00%)
Mar 12, 2018 1.876 1.876 1.839 1.873 4,749 -0.03(-1.75%)
Mar 09, 2018 1.906 1.906 1.873 1.906 1,943 +0.03(+1.79%)
Mar 08, 2018 1.906 1.906 1.873 1.873 903 -0.10(-5.08%)
Mar 07, 2018 1.940 1.973 1.940 1.973 418 +0.00(+0.00%)
Mar 06, 2018 1.940 1.973 1.940 1.973 330 +0.07(+3.51%)
Mar 05, 2018 1.839 1.940 1.839 1.906 11,874 +0.07(+3.64%)
Mar 02, 2018 1.906 1.940 1.839 1.839 17,038 -0.13(-6.78%)
Mar 01, 2018 1.940 2.023 1.940 1.973 7,328 +0.07(+3.51%)
Feb 28, 2018 1.839 2.073 1.839 1.906 49,556 +0.07(+3.64%)
Feb 27, 2018 2.107 2.107 1.839 1.839 19,232 -0.30(-14.06%)
Feb 26, 2018 1.973 2.140 1.973 2.140 48,578 +0.23(+12.28%)
Feb 23, 2018 1.940 1.973 1.873 1.906 6,926 -0.03(-1.72%)
Feb 22, 2018 1.873 1.940 1.873 1.940 5,708 +0.07(+3.57%)
Feb 21, 2018 1.940 1.940 1.873 1.873 2,589 -0.10(-5.08%)
Feb 20, 2018 1.806 1.973 1.806 1.973 18,317 +0.18(+10.28%)
Feb 16, 2018 1.789 1.789 1.789 0 +0.02(+0.94%)
Feb 15, 2018 1.923 1.923 1.706 1.772 28,116 -0.13(-7.02%)
Feb 14, 2018 1.940 1.940 1.906 1.906 14,696 -0.03(-1.72%)
Feb 13, 2018 2.007 2.033 1.940 1.940 8,967 -0.03(-1.69%)
Feb 12, 2018 1.973 2.007 1.973 1.973 3,959 +0.03(+1.72%)
Feb 09, 2018 2.100 2.100 1.906 1.940 13,814 -0.07(-3.33%)
Feb 08, 2018 2.073 2.007 2.007 4,784 -0.07(-3.23%)
Feb 07, 2018 2.207 2.040 2.073 32,980 +0.07(+3.33%)
Feb 06, 2018 2.107 2.107 1.940 2.007 17,030 -0.12(-5.51%)
Feb 05, 2018 2.174 2.241 2.107 2.124 14,749 -0.05(-2.31%)
Feb 02, 2018 2.274 2.274 2.174 2.174 31,250 -0.13(-5.52%)
Feb 01, 2018 2.334 2.334 2.308 2.301 17,509 -0.01(-0.29%)
Jan 31, 2018 2.274 2.374 2.241 2.308 38,368 +0.07(+2.99%)
Jan 30, 2018 2.308 2.315 2.241 2.241 9,248 -0.10(-4.29%)
Jan 29, 2018 2.308 2.368 2.304 2.341 36,097 +0.07(+2.94%)
Jan 26, 2018 2.308 2.976 2.241 2.274 853,704 +0.03(+1.49%)
Jan 25, 2018 2.341 2.344 2.241 2.241 27,408 -0.13(-5.63%)
Jan 24, 2018 2.374 2.378 2.341 2.374 3,724 -0.01(-0.58%)
Jan 23, 2018 2.348 2.441 2.341 2.388 5,569 +0.01(+0.58%)
Jan 22, 2018 2.374 2.408 2.374 2.374 12,240 +0.03(+1.43%)
Jan 19, 2018 2.408 2.408 2.341 2.341 4,891 -0.07(-2.78%)
Jan 18, 2018 2.408 2.542 2.374 2.408 15,459 +0.03(+1.41%)
Jan 17, 2018 2.408 2.441 2.341 2.374 3,822 -0.03(-1.39%)
Jan 16, 2018 2.374 2.475 2.374 2.408 20,011 +0.07(+2.86%)
Jan 12, 2018 2.341 2.341 2.341 0 -0.02(-0.71%)
Jan 11, 2018 2.308 2.374 2.274 2.358 13,865 +0.05(+2.17%)
Jan 10, 2018 2.374 2.374 2.308 2.308 6,864 -0.07(-2.82%)
Jan 09, 2018 2.408 2.408 2.374 2.374 4,111 -0.03(-1.39%)
Jan 08, 2018 2.453 2.481 2.408 2.408 14,330 -0.03(-1.37%)
Jan 05, 2018 2.374 2.742 2.274 2.441 292,320 +0.17(+7.35%)
Jan 04, 2018 2.274 2.341 2.247 2.274 18,510 -0.03(-1.45%)
Jan 03, 2018 2.234 2.308 2.214 2.308 26,152 +0.10(+4.56%)
Jan 02, 2018 2.207 2.207 2.207 2.207 17,715 -0.01(-0.32%)
Dec 29, 2017 2.214 2.214 2.214 0 -0.13(-5.43%)
Dec 28, 2017 2.341 2.341 2.274 2.341 4,533 +0.03(+1.45%)
Dec 27, 2017 2.274 2.308 2.274 2.308 9,311 +0.03(+1.47%)
Dec 26, 2017 2.241 2.358 2.241 2.274 21,770 -0.03(-1.45%)
Dec 22, 2017 2.475 2.475 2.308 2.308 17,609 -0.20(-8.00%)
Dec 21, 2017 2.441 2.543 2.441 2.508 29,357 +0.13(+5.63%)
Dec 20, 2017 2.308 2.776 2.274 2.374 438,695 +0.03(+1.43%)
Dec 19, 2017 2.341 2.374 2.274 2.341 20,609 +0.03(+1.45%)
Dec 18, 2017 2.241 2.308 2.211 2.308 5,655 +0.00(+0.00%)
Dec 15, 2017 2.341 2.408 2.274 2.308 81,792 -0.07(-2.82%)
Dec 14, 2017 2.308 2.374 2.241 2.374 14,885 +0.07(+2.90%)
Dec 13, 2017 2.241 2.374 2.207 2.308 61,829 +0.03(+1.47%)
Dec 12, 2017 2.153 2.341 2.153 2.274 13,321 +0.03(+1.49%)
Dec 11, 2017 2.174 2.241 2.140 2.241 17,719 +0.03(+1.52%)
Dec 08, 2017 2.174 2.207 2.140 2.207 14,393 +0.00(+0.00%)
Dec 07, 2017 2.207 2.207 2.167 2.207 14,457 -0.03(-1.49%)
Dec 06, 2017 2.374 2.374 2.207 2.241 52,792 -0.16(-6.69%)
Dec 05, 2017 2.441 2.441 2.277 2.401 35,097 -0.07(-2.97%)
Dec 04, 2017 2.542 2.542 2.428 2.475 26,579 -0.03(-1.33%)
Dec 01, 2017 2.508 2.650 2.408 2.508 128,871 +0.00(+0.00%)
Nov 30, 2017 2.311 2.809 2.308 2.508 517,396 +0.20(+8.70%)
Nov 29, 2017 2.308 2.374 2.274 2.308 26,723 -0.03(-1.43%)
Nov 28, 2017 2.308 2.341 2.274 2.341 22,123 +0.03(+1.45%)
Nov 27, 2017 2.475 2.508 2.241 2.308 43,782 -0.07(-2.82%)
Nov 24, 2017 2.314 2.401 2.308 2.374 6,448 +0.07(+2.90%)
Nov 22, 2017 2.308 2.471 2.207 2.308 121,340 +0.10(+4.55%)
Nov 21, 2017 2.274 2.374 2.201 2.207 44,002 -0.07(-2.94%)
Nov 20, 2017 2.374 2.508 2.241 2.274 69,948 -0.07(-2.86%)
Nov 17, 2017 2.475 2.475 2.140 2.341 195,590 -0.13(-5.41%)
Nov 16, 2017 2.341 3.311 2.207 2.475 791,562 +0.20(+8.82%)
Nov 15, 2017 2.441 3.779 2.241 2.274 1,566,155 -0.27(-10.53%)
Nov 14, 2017 2.441 2.542 2.408 2.542 8,034 +0.00(+0.00%)
Nov 13, 2017 2.408 2.575 2.408 2.542 16,689 +0.13(+5.56%)
Nov 10, 2017 2.486 2.554 2.408 2.408 9,221 -0.10(-4.00%)
Nov 09, 2017 2.481 3.010 2.381 2.508 168,560 -0.07(-2.60%)
Nov 08, 2017 2.508 2.642 2.475 2.575 35,976 +0.10(+4.05%)
Nov 07, 2017 2.408 2.475 2.408 2.475 3,135 +0.00(+0.00%)
Nov 06, 2017 2.441 2.508 2.378 2.475 980 -0.10(-3.90%)
Nov 03, 2017 2.575 2.590 2.319 2.575 3,352 +0.00(+0.00%)
Nov 01, 2017 2.575 2.575 2.575 10 -0.03(-1.28%)
Oct 31, 2017 2.609 2.609 2.408 2.609 4,739 +0.00(+0.00%)
Oct 30, 2017 2.609 2.609 2.341 2.609 4,391 +0.00(+0.00%)
Oct 27, 2017 2.542 2.609 2.344 2.609 12,534 +0.07(+2.63%)
Oct 26, 2017 2.609 2.609 2.374 2.542 1,525 +0.03(+1.33%)
Oct 24, 2017 2.508 2.508 2.508 26 +0.10(+4.17%)
Oct 23, 2017 2.408 2.408 2.401 2.408 1,746 +0.00(+0.00%)
Oct 20, 2017 2.475 2.475 2.308 2.408 6,626 -0.07(-2.70%)
Oct 19, 2017 2.471 2.475 2.341 2.475 4,249 +0.01(+0.34%)
Oct 18, 2017 2.408 2.475 2.408 2.466 6,114 +0.09(+3.87%)
Oct 17, 2017 2.274 2.408 2.274 2.374 7,385 +0.03(+1.43%)
Oct 16, 2017 2.241 2.374 2.241 2.341 10,634 +0.03(+1.45%)
Oct 13, 2017 2.274 2.308 2.274 2.308 2,457 +0.03(+1.47%)
Oct 12, 2017 2.274 2.274 2.207 2.274 5,481 +0.03(+1.49%)
Oct 11, 2017 2.241 2.274 2.207 2.241 7,849 -0.07(-2.90%)
Oct 10, 2017 2.274 2.374 2.107 2.308 10,538 -0.07(-2.82%)
Oct 09, 2017 2.274 2.475 2.241 2.374 10,826 +0.03(+1.43%)
Oct 06, 2017 2.341 2.438 2.305 2.341 59,062 +0.00(+0.00%)
Oct 05, 2017 2.341 2.341 2.341 2.341 481 +0.00(+0.00%)
Oct 04, 2017 2.274 2.341 2.274 2.341 747 +0.00(+0.14%)
Oct 03, 2017 2.341 2.341 2.338 2.338 299 -0.00(-0.14%)
Oct 02, 2017 2.274 2.341 2.274 2.341 420 +0.00(+0.00%)
Sep 29, 2017 2.174 2.341 2.140 2.341 7,276 +0.13(+6.06%)
Sep 28, 2017 2.124 2.207 2.124 2.207 2,573 +0.00(+0.00%)
Sep 25, 2017 2.207 2.207 2.207 0 +0.00(+0.00%)
Sep 22, 2017 2.140 2.207 2.040 2.207 6,726 +0.00(+0.00%)
Sep 20, 2017 2.207 2.207 2.207 0 +0.00(+0.00%)
Sep 19, 2017 2.207 2.207 2.107 2.207 3,526 +0.00(+0.00%)
Sep 15, 2017 2.207 2.207 2.207 0 +0.00(+0.00%)
Sep 13, 2017 2.207 2.207 2.207 0 +0.00(+0.00%)
Sep 11, 2017 2.207 2.207 2.207 2 +0.07(+3.13%)
Sep 08, 2017 2.073 2.174 2.008 2.140 15,478 -0.03(-1.54%)
Sep 07, 2017 2.140 2.174 2.007 2.174 6,995 +0.01(+0.31%)
Sep 06, 2017 2.167 2.167 2.167 2.167 466 +0.03(+1.25%)
Sep 05, 2017 2.073 2.140 2.047 2.140 2,203 +0.00(+0.00%)
Sep 01, 2017 2.107 2.140 2.107 2.140 3,470 +0.03(+1.59%)
Aug 30, 2017 2.107 2.107 2.107 23 -0.07(-3.08%)
Aug 29, 2017 2.053 2.207 2.053 2.174 24,763 +0.13(+6.56%)
Aug 25, 2017 2.040 2.040 2.040 164 -0.03(-1.61%)
Aug 24, 2017 2.107 2.110 1.839 2.073 32,774 -0.13(-6.06%)
Aug 22, 2017 2.207 2.207 2.207 53 +0.00(+0.00%)
Aug 18, 2017 2.207 2.207 2.207 0 +0.03(+1.54%)
Aug 17, 2017 2.207 2.207 2.080 2.174 5,392 -0.03(-1.52%)
Aug 16, 2017 2.207 2.207 2.073 2.207 2,229 +0.00(+0.00%)
Aug 15, 2017 2.174 2.207 2.174 2.207 1,336 +0.00(+0.00%)
Aug 14, 2017 2.207 2.207 2.207 2.207 299 +0.00(+0.00%)
Aug 11, 2017 2.073 2.207 2.073 2.207 799 +0.00(+0.00%)
Aug 07, 2017 2.207 2.207 2.207 0 -0.03(-1.49%)
Aug 04, 2017 2.241 2.241 2.241 598 +0.00(+0.00%)
Aug 03, 2017 2.174 2.241 2.073 2.241 2,824 +0.00(+0.00%)
Aug 01, 2017 2.241 2.241 2.241 0 +0.00(+0.00%)
Jul 28, 2017 2.241 2.241 2.241 40 +0.00(+0.00%)
Jul 25, 2017 2.241 2.241 2.241 0 +0.03(+1.52%)
Jul 24, 2017 2.144 2.207 2.144 2.207 6,285 -0.03(-1.49%)
Jul 18, 2017 2.241 2.241 2.241 0 +0.03(+1.52%)
Jul 17, 2017 2.174 2.241 2.107 2.207 1,644 -0.03(-1.49%)
Jul 13, 2017 2.241 2.241 2.241 0 +0.00(+0.00%)
Jul 12, 2017 2.140 2.241 2.107 2.241 4,036 +0.03(+1.52%)
Jul 10, 2017 2.207 2.207 2.207 1 -0.03(-1.49%)
Jul 07, 2017 2.174 2.241 2.140 2.241 2,543 +0.00(+0.00%)
Jul 06, 2017 2.207 2.241 2.107 2.241 2,840 +0.03(+1.52%)
Jul 05, 2017 2.144 2.241 2.144 2.207 1,525 +0.00(+0.00%)
Jul 03, 2017 2.207 2.207 2.207 2.207 76 +0.00(+0.00%)
Jun 28, 2017 2.207 2.207 2.207 76 -0.03(-1.49%)
Jun 23, 2017 2.241 2.241 2.241 134 +0.00(+0.00%)
Jun 22, 2017 2.207 2.274 2.174 2.241 7,071 +0.03(+1.52%)
Jun 21, 2017 2.140 2.308 2.073 2.207 38,156 +0.03(+1.54%)
Jun 20, 2017 1.966 2.174 1.966 2.174 26,144 +0.20(+10.17%)
Jun 19, 2017 1.940 1.973 1.806 1.973 53,452 +0.00(+0.00%)
Jun 16, 2017 1.940 1.973 1.839 1.973 38,501 -0.07(-3.28%)
Jun 14, 2017 2.040 2.040 2.040 2 +0.03(+1.67%)
Jun 13, 2017 1.960 2.040 1.960 2.007 1,034 +0.00(+0.00%)
Jun 09, 2017 2.007 2.007 2.007 34 -0.03(-1.64%)
Jun 08, 2017 1.973 2.040 1.973 2.040 2,541 +0.03(+1.67%)
Jun 07, 2017 2.040 2.040 1.940 2.007 3,064 +0.07(+3.45%)
Jun 06, 2017 1.980 1.980 1.940 1.940 5,458 -0.10(-4.92%)
Jun 05, 2017 2.033 2.040 2.033 2.040 3,162 +0.00(+0.00%)
Jun 02, 2017 2.007 2.073 1.973 2.040 9,846 +0.00(+0.00%)
Jun 01, 2017 2.073 2.073 1.973 2.040 909 -0.03(-1.61%)
May 31, 2017 2.007 2.073 1.940 2.073 10,023 +0.00(+0.00%)
May 30, 2017 2.007 2.073 2.007 2.073 1,196 +0.01(+0.32%)
May 26, 2017 2.040 2.087 1.906 2.067 4,151 -0.07(-3.13%)
May 25, 2017 2.134 2.134 2.134 2.134 15,712 -0.04(-1.85%)
May 24, 2017 2.174 2.174 2.174 2.174 299 +0.00(+0.00%)
May 23, 2017 2.174 2.174 2.174 2.174 458 +0.00(+0.00%)
May 22, 2017 2.140 2.174 2.040 2.174 2,262 +0.00(+0.00%)
May 19, 2017 2.040 2.174 1.973 2.174 15,777 +0.07(+3.17%)
May 18, 2017 2.073 2.140 2.073 2.107 2,608 +0.00(+0.00%)
May 17, 2017 2.040 2.107 2.040 2.107 5,596 +0.03(+1.61%)
May 16, 2017 2.174 2.174 1.973 2.073 3,586 +0.07(+3.33%)
May 15, 2017 2.073 2.073 2.007 2.007 1,083 -0.07(-3.23%)
May 12, 2017 2.040 2.073 2.007 2.073 6,158 +0.00(+0.00%)
May 11, 2017 2.057 2.094 2.040 2.073 9,936 +0.00(+0.00%)
May 10, 2017 2.043 2.073 2.040 2.073 5,261 +0.00(+0.00%)
May 09, 2017 2.073 2.140 2.007 2.073 15,158 +0.00(+0.00%)
May 08, 2017 2.073 2.073 2.073 2.073 412 -0.03(-1.59%)
May 05, 2017 2.040 2.140 1.973 2.107 23,109 +0.10(+5.00%)
May 04, 2017 1.940 2.040 1.906 2.007 18,044 +0.00(+0.00%)
May 03, 2017 1.940 2.007 1.910 2.007 6,442 -0.03(-1.64%)
May 02, 2017 2.040 2.040 1.906 2.040 12,802 -0.03(-1.61%)
May 01, 2017 2.007 2.107 1.906 2.073 18,923 +0.03(+1.64%)
Apr 28, 2017 2.241 2.241 1.873 2.040 42,765 -0.05(-2.40%)
Apr 27, 2017 2.943 3.010 2.040 2.090 556,526 -0.42(-16.67%)
Apr 24, 2017 2.508 2.508 2.508 34,779 +0.03(+1.35%)
Apr 20, 2017 2.475 2.475 2.475 0 +0.00(+0.00%)
Apr 19, 2017 2.441 2.475 2.441 2.475 1,442 +0.03(+1.37%)
Apr 18, 2017 2.441 2.441 2.441 2.441 189 +0.07(+2.82%)
Apr 17, 2017 2.389 2.408 2.374 2.374 7,722 -0.03(-1.39%)
Apr 13, 2017 2.427 2.441 2.408 2.408 5,597 -0.13(-5.26%)
Apr 12, 2017 2.415 2.542 2.408 2.542 9,384 -0.03(-1.30%)
Apr 11, 2017 2.441 2.575 2.408 2.575 2,931 -0.03(-1.28%)
Apr 10, 2017 2.675 2.776 2.408 2.609 20,334 -0.03(-1.27%)
Apr 07, 2017 2.542 2.976 2.475 2.642 140,925 +0.10(+3.95%)
Apr 06, 2017 2.475 2.542 2.475 2.542 508 +0.00(+0.00%)
Apr 05, 2017 2.408 2.542 2.408 2.542 2,093 -0.03(-1.30%)
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.