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 )

1.750 +0.030 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 29, 2018 2.790 3.037 2.790 2.825 82,698 +0.00(+0.00%)
Jun 28, 2018 2.825 2.896 2.691 2.825 73,079 -0.04(-1.23%)
Jun 27, 2018 2.931 3.002 2.790 2.861 87,395 -0.14(-4.71%)
Jun 26, 2018 3.143 3.221 2.861 3.002 156,130 -0.07(-2.30%)
Jun 25, 2018 3.285 3.328 3.002 3.073 74,125 -0.14(-4.40%)
Jun 22, 2018 3.355 3.744 3.214 3.214 98,882 -0.18(-5.21%)
Jun 21, 2018 3.532 3.708 3.390 3.390 81,719 -0.28(-7.69%)
Jun 20, 2018 3.532 3.744 3.514 3.673 77,461 +0.18(+5.05%)
Jun 19, 2018 3.814 3.825 3.355 3.496 200,266 -0.35(-9.17%)
Jun 18, 2018 3.885 4.132 3.814 3.850 139,409 -0.07(-1.80%)
Jun 15, 2018 4.273 4.273 3.920 328,746 -0.35(-8.26%)
Jun 14, 2018 4.874 4.874 4.079 4.273 413,631 -0.39(-8.33%)
Jun 13, 2018 4.598 4.790 4.502 4.662 361,541 -0.22(-4.58%)
Jun 12, 2018 5.141 5.329 4.534 4.885 855,298 +0.03(+0.66%)
Jun 11, 2018 3.991 5.109 3.928 4.854 601,045 +0.83(+20.54%)
Jun 08, 2018 3.991 4.343 3.896 4.027 510,625 +0.16(+4.21%)
Jun 07, 2018 3.704 3.928 3.608 3.864 576,206 +0.38(+11.01%)
Jun 06, 2018 3.289 3.640 3.161 3.480 749,976 +0.16(+4.81%)
Jun 05, 2018 3.257 3.353 3.225 3.321 201,872 +0.10(+2.97%)
Jun 04, 2018 3.321 3.321 2.906 3.225 241,926 +0.19(+6.32%)
Jun 01, 2018 3.704 3.736 3.033 3.033 3,195,171 +0.57(+23.38%)
May 31, 2018 2.634 2.634 2.427 2.459 64,847 -0.19(-7.00%)
May 30, 2018 2.586 2.746 2.586 2.644 255,184 +0.12(+4.81%)
May 29, 2018 2.427 2.618 2.395 2.523 154,641 +0.10(+3.95%)
May 25, 2018 2.427 2.427 2.427 0 +0.06(+2.70%)
May 24, 2018 2.491 2.615 2.363 2.363 186,239 -0.06(-2.63%)
May 23, 2018 2.491 2.491 2.363 2.427 82,047 +0.00(+0.00%)
May 22, 2018 2.618 2.618 2.366 2.427 124,263 -0.10(-3.80%)
May 21, 2018 2.363 2.644 2.363 2.523 231,743 +0.16(+6.76%)
May 18, 2018 2.491 2.586 2.363 2.363 161,404 -0.16(-6.33%)
May 17, 2018 2.554 2.650 2.427 2.523 271,142 -0.03(-1.25%)
May 16, 2018 2.810 2.871 2.491 2.554 756,698 -0.32(-11.11%)
May 15, 2018 2.938 4.087 2.746 2.874 12,250,448 +0.84(+41.51%)
May 14, 2018 1.884 2.299 1.868 2.031 431,506 +0.18(+9.65%)
May 11, 2018 2.076 2.086 1.788 1.852 174,103 -0.26(-12.12%)
May 10, 2018 2.203 2.395 2.015 2.107 335,921 +0.08(+3.94%)
May 09, 2018 2.267 2.363 2.012 2.028 166,629 -0.24(-10.56%)
May 08, 2018 2.395 2.420 2.267 2.267 243,268 -0.16(-6.58%)
May 07, 2018 2.523 2.682 2.299 2.427 508,421 -0.13(-5.24%)
May 04, 2018 4.502 4.949 2.242 2.561 3,530,610 -1.11(-30.26%)
May 03, 2018 1.469 5.396 1.469 3.672 12,148,255 +2.24(+155.56%)
May 02, 2018 1.437 1.692 1.376 1.437 170,808 +0.03(+2.27%)
May 01, 2018 1.405 1.405 1.341 1.405 7,693 +0.03(+2.33%)
Apr 30, 2018 1.405 1.462 1.309 1.373 22,489 -0.09(-6.11%)
Apr 27, 2018 1.469 1.494 1.437 1.462 20,462 -0.01(-0.44%)
Apr 26, 2018 1.494 1.501 1.469 1.469 4,738 +0.00(+0.00%)
Apr 25, 2018 1.565 1.565 1.437 1.469 10,636 -0.06(-4.17%)
Apr 24, 2018 1.561 1.561 1.501 1.533 3,942 -0.03(-2.04%)
Apr 23, 2018 1.597 1.597 1.507 1.565 8,097 -0.03(-2.00%)
Apr 20, 2018 1.565 1.597 1.565 1.597 2,345 -0.01(-0.40%)
Apr 19, 2018 1.597 1.625 1.533 1.603 30,186 +0.01(+0.40%)
Apr 18, 2018 1.533 1.597 1.501 1.597 15,156 +0.03(+2.03%)
Apr 17, 2018 1.533 1.597 1.501 1.565 18,829 -0.03(-1.99%)
Apr 16, 2018 1.533 1.597 1.501 1.597 33,011 +0.06(+4.17%)
Apr 13, 2018 1.597 1.597 1.501 1.533 51,990 -0.10(-5.88%)
Apr 12, 2018 1.565 1.820 1.565 1.628 238,951 +0.08(+5.28%)
Apr 11, 2018 1.533 1.660 1.533 1.547 79,137 +0.05(+3.06%)
Apr 10, 2018 1.469 1.533 1.376 1.501 55,284 +0.13(+9.30%)
Apr 09, 2018 1.408 1.437 1.373 1.373 9,417 -0.06(-4.44%)
Apr 06, 2018 1.437 1.462 1.373 1.437 19,316 +0.00(+0.00%)
Apr 05, 2018 1.437 1.437 1.373 1.437 31,394 +0.03(+2.27%)
Apr 04, 2018 1.405 1.405 1.277 1.405 49,279 +0.00(+0.00%)
Apr 03, 2018 1.469 1.530 1.405 1.405 29,540 -0.03(-2.22%)
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.