Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 +0.020 (+1.14%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 18, 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 (%)
Apr 29, 2013 1.814 1.814 1.814 1.814 3,914 -0.09(-4.70%)
Apr 26, 2013 1.731 1.903 1.724 1.903 2,380 +0.05(+2.72%)
Apr 25, 2013 1.916 1.916 1.750 1.853 2,192 -0.06(-2.98%)
Apr 24, 2013 1.916 1.916 1.909 1.909 0 -0.01(-0.33%)
Apr 19, 2013 1.916 1.916 1.916 1.916 0 +0.01(+0.67%)
Apr 18, 2013 1.903 1.903 1.903 1.903 1,346 +0.05(+2.75%)
Apr 17, 2013 1.775 1.858 1.775 1.852 13,018 +0.08(+4.32%)
Apr 16, 2013 1.609 1.779 1.609 1.775 674 +0.05(+2.96%)
Apr 15, 2013 1.565 1.724 1.565 1.724 352 -0.03(-1.46%)
Apr 12, 2013 1.533 1.756 1.533 1.750 7,816 +0.10(+5.79%)
Apr 11, 2013 1.686 1.686 1.533 1.654 2,785 -0.13(-7.50%)
Apr 08, 2013 1.833 1.788 1.788 1.788 3,601 -0.02(-1.18%)
Apr 05, 2013 1.763 1.809 1.743 1.809 2,973 +0.04(+2.44%)
Apr 04, 2013 1.766 1.766 1.766 1.766 156 -0.06(-3.29%)
Apr 03, 2013 1.826 1.826 1.826 1.826 156 +0.02(+1.27%)
Apr 02, 2013 1.807 1.807 1.803 1.803 587 -0.08(-4.24%)
Apr 01, 2013 1.782 1.883 1.763 1.883 3,820 -0.06(-2.99%)
Mar 27, 2013 1.903 1.941 1.941 1.941 5,010 +0.00(+0.00%)
Mar 26, 2013 1.820 1.941 1.756 1.941 16,123 +0.01(+0.33%)
Mar 25, 2013 2.044 2.107 1.756 1.935 24,161 -0.03(-1.62%)
Mar 22, 2013 1.705 1.967 1.705 1.967 645 -0.05(-2.53%)
Mar 21, 2013 1.750 2.018 1.686 2.018 3,288 +0.27(+15.75%)
Mar 20, 2013 1.846 1.846 1.743 1.743 3,523 -0.08(-4.55%)
Mar 19, 2013 1.846 1.846 1.686 1.826 21,140 -0.27(-13.07%)
Mar 13, 2013 1.948 2.101 2.101 2.101 2,661 +0.15(+7.87%)
Mar 12, 2013 1.941 1.948 1.941 1.948 782 +0.14(+7.77%)
Mar 08, 2013 1.795 1.807 1.807 1.807 4,854 -0.03(-1.39%)
Mar 07, 2013 1.775 1.948 1.775 1.833 8,737 +0.02(+1.06%)
Mar 04, 2013 1.814 1.814 1.814 1.814 469 +0.00(+0.00%)
Mar 01, 2013 1.801 1.814 1.801 1.814 1,550 +0.01(+0.35%)
Feb 26, 2013 1.807 1.807 1.807 1.807 0 +0.06(+3.28%)
Feb 22, 2013 1.788 1.788 1.673 1.750 939 +0.02(+1.11%)
Feb 21, 2013 1.756 1.756 1.712 1.731 3,069 -0.12(-6.55%)
Feb 20, 2013 1.852 1.852 1.852 1.852 156 +0.04(+2.47%)
Feb 15, 2013 1.846 1.807 1.807 1.807 5,010 -0.13(-6.91%)
Feb 14, 2013 1.852 1.941 1.839 1.941 3,758 +0.06(+3.40%)
Feb 13, 2013 1.878 1.878 1.878 1.878 283 -0.08(-3.92%)
Feb 12, 2013 1.954 1.954 1.954 1.954 313 +0.10(+5.16%)
Feb 08, 2013 1.852 1.858 1.858 1.858 782 -0.01(-0.34%)
Feb 05, 2013 1.967 1.865 1.865 1.865 1,252 +0.00(+0.00%)
Feb 04, 2013 1.980 1.980 1.839 1.865 532 -0.24(-11.25%)
Jan 29, 2013 1.935 2.101 2.101 2.101 782 +0.00(+0.00%)
Jan 25, 2013 2.101 2.101 2.101 2.101 313 +0.06(+3.13%)
Jan 24, 2013 1.916 2.044 1.916 2.037 7,829 +0.08(+3.91%)
Jan 22, 2013 1.916 1.961 1.961 1.961 22,548 +0.03(+1.44%)
Jan 18, 2013 1.933 1.933 1.933 1.933 198 +0.11(+6.19%)
Jan 17, 2013 1.865 1.916 1.712 1.820 51,853 -0.20(-9.81%)
Jan 16, 2013 2.127 2.127 1.916 2.018 25,116 -0.12(-5.67%)
Jan 15, 2013 2.248 2.248 2.127 2.139 6,199 -0.13(-5.90%)
Jan 14, 2013 2.280 2.280 2.273 2.273 313 +0.01(+0.28%)
Jan 11, 2013 2.318 2.318 2.267 2.267 1,374 -0.02(-0.84%)
Jan 10, 2013 2.293 2.293 2.286 2.286 3,288 -0.02(-0.83%)
Jan 09, 2013 2.305 2.305 2.305 2.305 2,314 +0.02(+0.84%)
Jan 04, 2013 2.395 2.286 2.286 2.286 313 -0.04(-1.92%)
Jan 02, 2013 2.337 2.331 2.331 2.331 1,252 -0.03(-1.35%)
Dec 31, 2012 2.363 2.363 2.363 2.363 192 +0.09(+4.18%)
Dec 28, 2012 2.286 2.478 2.268 2.268 6,922 -0.11(-4.79%)
Dec 27, 2012 2.296 2.382 2.296 2.382 704 -0.05(-2.10%)
Dec 26, 2012 2.433 2.433 2.433 2.433 156 -0.07(-2.80%)
Dec 24, 2012 2.286 2.503 2.286 2.503 1,252 +0.20(+8.58%)
Dec 21, 2012 2.408 2.408 2.305 2.305 2,334 -0.09(-3.73%)
Dec 20, 2012 2.286 2.452 2.286 2.395 995 -0.06(-2.34%)
Dec 19, 2012 2.452 2.452 2.452 2.452 939 -0.04(-1.54%)
Dec 18, 2012 2.529 2.529 2.491 2.491 313 +0.12(+5.12%)
Dec 17, 2012 2.369 2.369 2.369 2.369 197 -0.06(-2.37%)
Dec 14, 2012 2.350 2.459 2.267 2.427 11,978 -0.04(-1.81%)
Dec 13, 2012 2.363 2.471 2.337 2.471 5,372 -0.08(-3.01%)
Dec 12, 2012 2.548 2.548 2.548 2.548 156 +0.01(+0.50%)
Dec 11, 2012 2.330 2.535 2.330 2.535 782 +0.05(+2.06%)
Dec 10, 2012 2.446 2.484 2.440 2.484 14,590 +0.15(+6.28%)
Dec 07, 2012 2.331 2.414 2.267 2.337 5,414 -0.12(-4.94%)
Dec 06, 2012 2.465 2.465 2.395 2.459 2,403 +0.04(+1.58%)
Dec 05, 2012 2.427 2.465 2.420 2.420 6,889 +0.04(+1.88%)
Dec 04, 2012 2.401 2.408 2.248 2.376 3,914 -0.04(-1.85%)
Nov 30, 2012 2.446 2.446 2.299 2.420 2,262 -0.03(-1.30%)
Nov 29, 2012 2.459 2.459 2.395 2.452 1,174 +0.06(+2.40%)
Nov 28, 2012 2.312 2.395 2.305 2.395 2,701 +0.02(+0.81%)
Nov 27, 2012 2.350 2.395 2.331 2.376 8,363 +0.07(+3.10%)
Nov 26, 2012 2.312 2.357 2.304 2.304 2,192 -0.06(-2.49%)
Nov 23, 2012 2.363 2.363 2.363 2.363 782 +0.01(+0.54%)
Nov 21, 2012 2.293 2.363 2.286 2.350 8,142 +0.08(+3.37%)
Nov 20, 2012 2.165 2.305 2.146 2.273 8,903 +0.04(+1.71%)
Nov 19, 2012 2.235 2.235 2.017 2.235 6,673 +0.02(+0.86%)
Nov 16, 2012 2.210 2.331 2.012 2.216 61,972 +0.28(+14.52%)
Nov 15, 2012 1.903 1.935 1.820 1.935 3,914 -0.01(-0.33%)
Nov 14, 2012 2.095 2.095 1.852 1.941 10,475 -0.07(-3.49%)
Nov 13, 2012 2.037 2.076 1.757 2.012 21,264 +0.05(+2.61%)
Nov 12, 2012 1.922 1.980 1.922 1.961 44,470 +0.03(+1.43%)
Nov 09, 2012 1.909 2.063 1.871 1.933 8,156 -0.14(-6.58%)
Nov 08, 2012 1.888 2.069 1.888 2.069 909 +0.01(+0.31%)
Nov 06, 2012 1.858 2.063 2.063 2.063 3,914 +0.13(+6.95%)
Nov 05, 2012 1.929 1.929 1.929 1.929 10,334 +0.00(+0.00%)
Nov 02, 2012 1.999 1.999 1.890 1.929 2,802 -0.08(-4.13%)
Nov 01, 2012 2.012 2.044 2.012 2.012 2,616 -0.02(-0.94%)
Oct 31, 2012 2.050 2.120 2.031 2.031 9,484 -0.06(-3.05%)
Oct 26, 2012 2.267 2.095 2.095 2.095 5,793 -0.04(-1.80%)
Oct 25, 2012 2.088 2.133 2.044 2.133 5,236 +0.05(+2.45%)
Oct 24, 2012 2.082 2.286 2.082 2.082 5,732 -0.03(-1.21%)
Oct 23, 2012 2.107 2.159 2.031 2.107 10,812 -0.30(-12.46%)
Oct 19, 2012 2.701 3.461 2.312 2.408 306,077 -0.04(-1.83%)
Oct 16, 2012 2.452 2.452 2.452 2.452 0 +0.06(+2.40%)
Oct 11, 2012 2.248 2.395 2.395 2.395 469 -0.01(-0.27%)
Oct 06, 2012 2.401 2.401 2.401 0 +0.00(+0.00%)
Oct 05, 2012 2.267 2.471 2.178 2.401 38,677 -0.06(-2.34%)
Oct 04, 2012 2.312 2.478 2.235 2.459 2,226 +0.01(+0.26%)
Oct 01, 2012 2.318 2.452 2.452 2.452 1,879 -0.03(-1.29%)
Sep 28, 2012 2.459 2.484 2.248 2.484 4,490 +0.01(+0.26%)
Sep 27, 2012 2.325 2.510 2.325 2.478 939 -0.03(-1.27%)
Sep 26, 2012 2.510 2.510 2.510 2.510 156 +0.04(+1.81%)
Sep 25, 2012 2.286 2.465 2.286 2.465 596 -0.04(-1.78%)
Sep 24, 2012 2.299 2.510 2.299 2.510 397 -0.01(-0.51%)
Sep 20, 2012 2.248 2.523 2.523 2.523 3,758 +0.14(+5.90%)
Sep 19, 2012 2.382 2.382 2.382 2.382 156 +0.00(+0.00%)
Sep 18, 2012 2.382 2.382 2.382 2.382 1,174 -0.07(-2.86%)
Sep 17, 2012 2.248 2.452 2.248 2.452 313 -0.01(-0.26%)
Sep 14, 2012 2.273 2.459 2.267 2.459 3,773 -0.06(-2.43%)
Sep 13, 2012 2.237 2.554 2.237 2.520 948 +0.05(+2.23%)
Sep 10, 2012 2.076 2.465 2.465 2.465 469 -0.09(-3.50%)
Sep 07, 2012 2.363 2.554 2.363 2.554 46,952 +0.06(+2.30%)
Sep 06, 2012 2.261 2.497 2.210 2.497 58,203 +0.20(+8.61%)
Aug 31, 2012 2.184 2.299 2.299 2.299 5,323 +0.00(+0.00%)
Aug 27, 2012 2.299 2.299 2.299 2.299 2,348 -0.13(-5.26%)
Aug 24, 2012 2.325 2.427 2.325 2.427 1,409 +0.06(+2.70%)
Aug 22, 2012 2.242 2.363 2.363 2.363 1,879 +0.00(+0.00%)
Aug 15, 2012 2.267 2.363 2.363 2.363 939 -0.02(-0.80%)
Aug 14, 2012 2.242 2.382 2.242 2.382 725 -0.04(-1.84%)
Aug 13, 2012 2.242 2.459 2.242 2.427 782 -0.02(-0.78%)
Aug 09, 2012 2.446 2.446 2.446 2.446 0 +0.00(+0.00%)
Aug 07, 2012 2.459 2.446 2.446 2.446 2,192 -0.03(-1.03%)
Aug 03, 2012 2.331 2.471 2.471 2.471 3,288 +0.03(+1.31%)
Jul 27, 2012 2.363 2.440 2.440 2.440 2,348 -0.01(-0.52%)
Jul 25, 2012 2.382 2.452 2.452 2.452 4,854 -0.04(-1.54%)
Jul 24, 2012 2.459 2.523 2.382 2.491 3,300 -0.02(-0.76%)
Jul 19, 2012 2.446 2.510 2.510 2.510 313 +0.00(+0.00%)
Jul 17, 2012 2.510 2.510 2.510 2.510 156 +0.07(+2.88%)
Jul 16, 2012 2.440 2.440 2.440 2.440 156 -0.10(-4.02%)
Jul 11, 2012 2.414 2.542 2.542 2.542 1,879 +0.01(+0.25%)
Jul 03, 2012 2.535 2.535 2.535 2.535 156 -0.04(-1.49%)
Jul 02, 2012 2.618 2.618 2.404 2.574 626 +0.03(+1.26%)
Jun 29, 2012 2.420 2.542 2.420 2.542 782 +0.02(+0.76%)
Jun 28, 2012 2.388 2.554 2.363 2.523 1,810 +0.04(+1.54%)
Jun 27, 2012 2.542 2.542 2.376 2.484 5,167 +0.00(+0.00%)
Jun 26, 2012 2.510 2.618 2.382 2.484 3,131 -0.04(-1.52%)
Jun 25, 2012 2.452 2.523 2.363 2.523 2,873 +0.00(+0.00%)
Jun 22, 2012 2.452 2.523 2.452 2.523 883 +0.00(+0.00%)
Jun 21, 2012 2.523 2.523 2.452 2.523 512 +0.00(+0.00%)
Jun 20, 2012 2.446 2.523 2.446 2.523 2,516 +0.00(+0.00%)
Jun 14, 2012 2.452 2.523 2.523 2.523 1,252 +0.00(+0.00%)
Jun 12, 2012 2.395 2.523 2.523 2.523 2,035 -0.01(-0.50%)
Jun 10, 2012 2.535 2.535 2.535 0 +0.00(+0.00%)
Jun 08, 2012 2.414 2.535 2.414 2.535 626 -0.02(-0.75%)
Jun 07, 2012 2.401 2.554 2.395 2.554 782 +0.00(+0.00%)
Jun 06, 2012 2.554 2.554 2.452 2.554 1,749 +0.03(+1.27%)
Jun 05, 2012 2.382 2.554 2.312 2.523 5,333 -0.07(-2.71%)
Jun 01, 2012 2.618 2.618 2.593 2.593 313 -0.01(-0.25%)
May 31, 2012 2.452 2.612 2.394 2.599 4,243 -0.02(-0.73%)
May 29, 2012 2.452 2.618 2.618 2.618 313 +0.00(+0.00%)
May 24, 2012 2.618 2.618 2.618 2.618 313 +0.04(+1.48%)
May 23, 2012 2.561 2.644 2.344 2.580 1,222 -0.07(-2.65%)
May 22, 2012 2.491 2.650 2.363 2.650 1,722 +0.03(+1.22%)
May 21, 2012 2.427 2.618 2.331 2.618 7,617 -0.01(-0.24%)
May 18, 2012 2.650 2.650 2.420 2.625 8,902 -0.04(-1.67%)
May 16, 2012 2.701 2.669 2.669 2.669 17,224 +0.13(+5.29%)
May 15, 2012 2.510 2.535 2.484 2.535 939 -0.19(-6.81%)
May 11, 2012 2.599 2.721 2.721 2.721 782 -0.01(-0.23%)
May 10, 2012 2.586 2.797 2.586 2.727 1,525 -0.05(-1.84%)
May 08, 2012 2.657 2.778 2.778 2.778 2,035 -0.01(-0.23%)
May 04, 2012 2.638 2.784 2.784 2.784 5,480 +0.02(+0.69%)
May 03, 2012 2.644 2.778 2.644 2.765 1,326 +0.11(+4.09%)
May 02, 2012 2.612 2.765 2.554 2.657 8,322 +0.04(+1.46%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.