Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Environmmtl Tectonic (OP: ETCC )

1.740 -0.010 (-0.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
May 30, 2019 0.7000 0.7000 0.7000 0 -0.03(-4.10%)
May 29, 2019 0.7299 0.7299 0.7299 0.7299 200 +0.02(+2.80%)
May 28, 2019 0.7101 0.7101 0.7100 0.7100 8,500 -0.03(-3.40%)
May 23, 2019 0.7350 0.7350 0.7350 0 -0.02(-2.00%)
May 22, 2019 0.7500 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
May 17, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 15, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 14, 2019 0.7000 0.7500 0.7000 0.7500 440 +0.00(+0.00%)
May 13, 2019 0.7500 0.7500 0.7500 0.7500 2,171 +0.00(+0.00%)
May 09, 2019 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
May 08, 2019 0.8011 0.8011 0.8000 0.8000 10,500 -0.03(-3.58%)
May 07, 2019 0.8297 0.8297 0.8297 0.8297 300 +0.01(+1.18%)
May 06, 2019 0.8200 0.8200 0.8200 0.8200 5,000 -0.01(-0.63%)
May 03, 2019 0.8252 0.8252 0.8252 0.8252 100 +0.02(+3.01%)
May 02, 2019 0.8011 0.8011 0.8011 0.8011 5,000 -0.05(-5.73%)
May 01, 2019 0.8499 0.8499 0.8498 0.8498 4,200 +0.02(+2.39%)
Apr 30, 2019 0.8300 0.8300 0.8300 0.8300 1,700 +0.00(+0.00%)
Apr 29, 2019 0.8301 0.8301 0.8300 0.8300 3,100 -0.07(-7.76%)
Apr 26, 2019 0.8002 0.8998 0.8002 0.8998 6,600 +0.00(+0.00%)
Apr 25, 2019 0.8998 0.8998 0.8998 0.8998 907 -0.00(-0.01%)
Apr 24, 2019 0.8999 0.8999 0.8999 0.8999 7,200 +0.05(+5.87%)
Apr 23, 2019 0.9000 0.9000 0.8500 0.8500 14,762 -0.05(-5.56%)
Apr 22, 2019 0.7080 0.9000 0.7000 0.9000 23,300 +0.18(+25.00%)
Apr 18, 2019 0.7200 0.7200 0.7200 0.7200 200 +0.03(+4.35%)
Apr 15, 2019 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Apr 12, 2019 0.6650 0.7000 0.6650 0.7000 1,700 +0.00(+0.00%)
Apr 11, 2019 0.7000 0.7000 0.7000 0.7000 200 +0.01(+1.45%)
Apr 08, 2019 0.6900 0.6900 0.6900 0 +0.03(+4.85%)
Apr 05, 2019 0.6449 0.6581 0.6449 0.6581 700 -0.00(-0.30%)
Apr 03, 2019 0.6601 0.6601 0.6601 0 +0.00(+0.02%)
Apr 01, 2019 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Mar 29, 2019 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.01%)
Mar 27, 2019 0.6999 0.6999 0.6999 0 -0.00(-0.01%)
Mar 26, 2019 0.7000 0.7000 0.6999 0.7000 10,200 +0.04(+6.06%)
Mar 25, 2019 0.6600 0.6600 0.6600 0.6600 500 -0.04(-5.71%)
Mar 22, 2019 0.7399 0.7399 0.7000 0.7000 300 -0.10(-12.49%)
Mar 21, 2019 0.7999 0.7999 0.7999 0.7999 134 +0.10(+14.27%)
Mar 19, 2019 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Mar 18, 2019 0.8500 0.8500 0.6600 0.7300 4,103 -0.13(-15.11%)
Mar 15, 2019 0.8599 0.8599 0.7101 0.8599 1,900 +0.01(+1.16%)
Mar 14, 2019 0.8499 0.8500 0.8499 0.8500 200 +0.05(+6.25%)
Mar 13, 2019 0.8500 0.8500 0.8000 0.8000 3,433 +0.13(+19.39%)
Mar 12, 2019 0.8500 0.8500 0.6701 0.6701 200 -0.19(-22.08%)
Mar 11, 2019 0.7257 0.8600 0.7205 0.8600 1,200 +0.01(+1.18%)
Mar 06, 2019 0.8500 0.8500 0.8500 0 -0.01(-1.15%)
Mar 05, 2019 0.8599 0.8599 0.8599 0.8599 200 +0.07(+8.85%)
Mar 01, 2019 0.7900 0.7900 0.7900 0 -0.01(-1.23%)
Feb 27, 2019 0.7998 0.7998 0.7998 0 +0.03(+3.87%)
Feb 26, 2019 0.7700 0.7700 0.7700 0.7700 1,000 -0.08(-9.12%)
Feb 22, 2019 0.8473 0.8473 0.8473 0 -0.01(-1.47%)
Feb 20, 2019 0.8599 0.8599 0.8599 0 -0.00(-0.01%)
Feb 19, 2019 0.8600 0.8600 0.8600 10 +0.00(+0.00%)
Feb 13, 2019 0.8600 0.8600 0.8600 0 +0.03(+3.60%)
Feb 12, 2019 0.8301 0.8301 0.8301 0.8301 200 +0.21(+33.82%)
Feb 06, 2019 0.6203 0.6203 0.6203 0 -0.03(-4.57%)
Feb 05, 2019 0.6800 0.6800 0.6500 0.6500 1,841 -0.03(-4.41%)
Feb 04, 2019 0.6800 0.6800 0.6800 0.6800 300 +0.06(+9.54%)
Feb 01, 2019 0.6799 0.6799 0.6208 0.6208 4,900 -0.03(-4.48%)
Jan 31, 2019 0.6499 0.6499 0.6499 0.6499 500 +0.02(+3.13%)
Jan 30, 2019 0.7300 0.7300 0.6302 0.6302 8,295 -0.12(-15.83%)
Jan 29, 2019 0.6305 0.7487 0.6305 0.7487 3,352 +0.00(+0.01%)
Jan 28, 2019 0.6700 0.9200 0.6700 0.7486 12,025 +0.12(+18.83%)
Jan 25, 2019 0.6300 0.6300 0.6300 0.6300 2,500 +0.00(+0.00%)
Jan 24, 2019 0.6101 0.6300 0.6101 0.6300 7,373 +0.00(+0.00%)
Jan 23, 2019 0.6300 0.6300 0.6300 0.6300 300 -0.01(-1.55%)
Jan 22, 2019 0.5900 0.6399 0.5900 0.6399 9,769 +0.06(+10.31%)
Jan 18, 2019 0.5752 0.5801 0.5752 0.5801 3,300 -0.03(-4.90%)
Jan 17, 2019 0.6100 0.6100 0.6100 0.6100 400 +0.04(+7.02%)
Jan 16, 2019 0.6000 0.6000 0.5700 0.5700 1,032 -0.05(-8.06%)
Jan 14, 2019 0.6200 0.6200 0.6200 0 +0.01(+1.62%)
Jan 11, 2019 0.6180 0.6598 0.6101 0.6101 2,900 -0.00(-0.80%)
Jan 10, 2019 0.6150 0.6150 0.6150 0.6150 500 -0.04(-6.80%)
Jan 09, 2019 0.6500 0.6599 0.6001 0.6599 4,200 +0.01(+1.52%)
Jan 08, 2019 0.5880 0.6600 0.5800 0.6500 56,672 +0.12(+22.20%)
Jan 07, 2019 0.5500 0.5900 0.5319 0.5319 4,440 -0.02(-3.29%)
Jan 04, 2019 0.6000 0.6000 0.5500 0.5500 1,500 +0.07(+13.40%)
Jan 02, 2019 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Dec 31, 2018 0.4900 0.4900 0.3801 0.4900 3,800 -0.00(-0.02%)
Dec 28, 2018 0.4899 0.5000 0.4899 0.4901 13,800 +0.02(+4.23%)
Dec 27, 2018 0.4899 0.4899 0.4701 0.4702 820 -0.02(-4.02%)
Dec 26, 2018 0.4899 0.4899 0.4899 0.4899 400 +0.03(+6.48%)
Dec 21, 2018 0.4601 0.4601 0.4601 0 +0.01(+2.22%)
Dec 20, 2018 0.4900 0.4900 0.4501 0.4501 16,382 +0.02(+4.58%)
Dec 19, 2018 0.5500 0.5500 0.4304 0.4304 12,700 -0.22(-33.78%)
Dec 14, 2018 0.6500 0.6500 0.6500 0 +0.06(+10.21%)
Dec 11, 2018 0.5898 0.5898 0.5898 0 +0.01(+1.71%)
Dec 10, 2018 0.5799 0.5799 0.5799 50 +0.00(+0.00%)
Dec 07, 2018 0.5799 0.5799 0.5799 0 +0.00(+0.00%)
Dec 04, 2018 0.5799 0.5799 0.5799 0 +0.04(+7.41%)
Dec 03, 2018 0.5399 0.5399 0.5399 0.5399 600 +0.08(+18.58%)
Nov 30, 2018 0.4800 0.4800 0.4020 0.4553 48,600 -0.18(-28.85%)
Nov 29, 2018 0.6399 0.6399 0.6399 0.6399 400 -0.01(-1.54%)
Nov 28, 2018 0.5000 0.6499 0.4221 0.6499 61,065 +0.25(+62.39%)
Nov 26, 2018 0.4002 0.4002 0.4002 0 -0.11(-21.53%)
Nov 21, 2018 0.5100 0.5100 0.5100 0 -0.05(-8.93%)
Nov 19, 2018 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Nov 14, 2018 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Nov 09, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Nov 08, 2018 0.5700 0.5700 0.5700 0.5700 200 +0.00(+0.00%)
Nov 06, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Nov 05, 2018 0.5700 0.5700 0.5700 0.5700 2,000 -0.02(-3.39%)
Nov 02, 2018 0.5900 0.5900 0.5900 0.5900 1,000 +0.03(+5.36%)
Nov 01, 2018 0.5600 0.5600 0.5600 0.5600 3,000 -0.03(-5.08%)
Oct 31, 2018 0.5900 0.5900 0.5900 0.5900 2,260 +0.03(+5.36%)
Oct 30, 2018 0.5601 0.5900 0.5600 0.5600 8,926 -0.01(-1.75%)
Oct 29, 2018 0.5700 0.5700 0.5700 0.5700 13,500 +0.00(+0.00%)
Oct 26, 2018 0.5700 0.5700 0.5700 0.5700 11,500 +0.00(+0.00%)
Oct 25, 2018 0.5900 0.5900 0.5700 0.5700 12,500 -0.03(-5.00%)
Oct 24, 2018 0.6200 0.6200 0.6000 0.6000 12,000 -0.03(-4.00%)
Oct 23, 2018 0.6250 0.6250 0.6250 0.6250 10,200 -0.02(-2.34%)
Oct 22, 2018 0.6350 0.6400 0.6350 0.6400 10,000 +0.00(+0.00%)
Oct 19, 2018 0.6200 0.6400 0.6200 0.6400 10,800 +0.00(+0.00%)
Oct 18, 2018 0.6700 0.6700 0.6400 0.6400 8,873 -0.06(-8.56%)
Oct 15, 2018 0.6999 0.6999 0.6999 0 +0.06(+9.36%)
Oct 12, 2018 0.6400 0.6400 0.6400 0.6400 3,600 +0.00(+0.00%)
Oct 11, 2018 0.6500 0.6700 0.6100 0.6400 6,550 -0.03(-4.48%)
Oct 10, 2018 0.6929 0.6929 0.6690 0.6700 38,900 -0.07(-9.46%)
Oct 08, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Oct 03, 2018 0.7400 0.7400 0.7400 0 -0.01(-1.32%)
Oct 02, 2018 0.7300 0.7499 0.6928 0.7499 8,400 +0.03(+4.15%)
Sep 28, 2018 0.7200 0.7200 0.7200 0 -0.03(-3.99%)
Sep 27, 2018 0.7101 0.7499 0.7101 0.7499 4,300 +0.01(+1.34%)
Sep 26, 2018 0.7400 0.7400 0.7400 0.7400 1,000 -0.02(-2.63%)
Sep 25, 2018 0.7600 0.7600 0.7500 0.7600 1,900 -0.02(-2.56%)
Sep 24, 2018 0.7800 0.7800 0.7800 0.7800 600 +0.00(+0.32%)
Sep 21, 2018 0.7775 0.7775 0.7775 0.7775 700 +0.02(+2.30%)
Sep 20, 2018 0.7600 0.7600 0.7600 0.7600 225 +0.01(+1.33%)
Sep 19, 2018 0.7600 0.7600 0.7500 0.7500 1,200 -0.01(-1.32%)
Sep 18, 2018 0.7200 0.7600 0.7200 0.7600 9,300 +0.06(+8.57%)
Sep 17, 2018 0.7000 0.7000 0.7000 0.7000 250 +0.01(+1.45%)
Sep 14, 2018 0.6900 0.6900 0.6900 0.6900 200 -0.04(-5.48%)
Sep 13, 2018 0.6800 0.7300 0.6800 0.7300 300 +0.00(+0.00%)
Sep 12, 2018 0.7275 0.7300 0.7275 0.7300 1,000 +0.00(+0.00%)
Sep 11, 2018 0.7300 0.7300 0.7300 0.7300 200 +0.01(+1.39%)
Sep 10, 2018 0.7200 0.7200 0.7200 0.7200 5,700 +0.00(+0.00%)
Sep 07, 2018 0.7200 0.7200 0.7200 0.7200 300 -0.06(-7.69%)
Sep 06, 2018 0.7800 0.7800 0.7800 0.7800 300 +0.00(+0.00%)
Sep 05, 2018 0.7800 0.7800 0.7800 0.7800 200 -0.04(-4.88%)
Sep 04, 2018 0.8200 0.8200 0.8200 0.8200 300 +0.07(+9.33%)
Aug 30, 2018 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Aug 29, 2018 0.7800 0.7800 0.7800 0.7800 200 +0.01(+1.30%)
Aug 27, 2018 0.7700 0.7700 0.7700 0 +0.06(+8.45%)
Aug 24, 2018 0.7504 0.7700 0.7100 0.7100 9,900 -0.06(-7.79%)
Aug 23, 2018 0.7700 0.7700 0.7700 0.7700 2,050 -0.01(-1.28%)
Aug 22, 2018 0.7600 0.7800 0.7600 0.7800 13,502 -0.02(-2.50%)
Aug 21, 2018 0.8000 0.8000 0.8000 0.8000 250 +0.00(+0.00%)
Aug 20, 2018 0.8000 0.8000 0.8000 0.8000 250 +0.02(+1.91%)
Aug 17, 2018 0.8000 0.8000 0.7500 0.7850 16,300 -0.05(-6.55%)
Aug 16, 2018 0.8000 0.8400 0.8000 0.8400 2,130 +0.04(+5.26%)
Aug 15, 2018 0.8200 0.8200 0.7500 0.7980 11,094 -0.01(-1.48%)
Aug 13, 2018 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
Aug 10, 2018 0.8100 0.8400 0.8000 0.8400 8,000 +0.03(+3.70%)
Aug 09, 2018 0.8100 0.8100 0.8100 0.8100 200 -0.02(-2.41%)
Aug 07, 2018 0.8300 0.8300 0.8300 0 +0.06(+7.79%)
Aug 06, 2018 0.8400 0.8400 0.7700 0.7700 3,143 -0.07(-8.33%)
Aug 02, 2018 0.8400 0.8400 0.8400 0 +0.05(+6.33%)
Aug 01, 2018 0.7900 0.8000 0.7900 0.7900 2,800 -0.05(-5.95%)
Jul 30, 2018 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Jul 27, 2018 0.8200 0.8200 0.8200 0.8200 1,000 +0.00(+0.00%)
Jul 26, 2018 0.8200 0.8200 0.8200 0.8200 300 +0.01(+1.23%)
Jul 25, 2018 0.8100 0.8100 0.8100 0.8100 2,024 -0.02(-2.35%)
Jul 24, 2018 0.8500 0.8500 0.7500 0.8295 33,093 -0.02(-2.41%)
Jul 23, 2018 0.8500 0.8500 0.8500 0.8500 6,020 +0.00(+0.00%)
Jul 20, 2018 0.8473 0.8500 0.8473 0.8500 7,500 +0.00(+0.00%)
Jul 18, 2018 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Jul 17, 2018 0.8101 0.8500 0.8101 0.8200 4,781 -0.03(-3.53%)
Jul 16, 2018 0.8500 0.8500 0.8500 0.8500 48,933 +0.00(+0.00%)
Jul 13, 2018 0.8700 0.8700 0.8300 0.8500 16,200 +0.00(+0.00%)
Jul 11, 2018 0.8500 0.8500 0.8500 0 +0.01(+1.18%)
Jul 10, 2018 0.8402 0.8402 0.8401 0.8401 3,822 +0.00(+0.01%)
Jul 09, 2018 0.8401 0.8201 0.8400 11,496 +0.02(+2.43%)
Jul 06, 2018 0.9000 0.9000 0.8201 0.8201 2,200 +0.01(+1.25%)
Jul 05, 2018 0.8849 0.9500 0.8000 0.8100 12,200 -0.02(-2.41%)
Jul 03, 2018 0.8300 0.8300 0.8300 0 +0.06(+7.79%)
Jul 02, 2018 0.7501 0.8299 0.7499 0.7700 24,240 -0.03(-3.75%)
Jun 29, 2018 0.8799 0.9000 0.6700 0.8000 68,541 -0.03(-3.61%)
Jun 28, 2018 0.8300 0.8300 0.8300 0.8300 5,000 +0.00(+0.00%)
Jun 27, 2018 0.6000 0.8310 0.6000 0.8300 126,167 +0.25(+43.10%)
Jun 26, 2018 0.5800 0.5800 0.5800 0.5800 1,000 +0.06(+11.54%)
Jun 25, 2018 0.5200 0.5200 0.5200 0.5200 200 -0.08(-13.33%)
Jun 22, 2018 0.5600 0.6000 0.5600 0.6000 2,900 +0.02(+3.45%)
Jun 21, 2018 0.5800 0.5800 0.5800 0.5800 2,450 -0.02(-3.33%)
Jun 20, 2018 0.6000 0.6000 0.6000 0.6000 667 +0.00(+0.00%)
Jun 19, 2018 0.6001 0.6001 0.6000 0.6000 7,700 +0.00(+0.00%)
Jun 18, 2018 0.6000 0.6000 0.6000 0.6000 2,448 -0.08(-11.76%)
Jun 15, 2018 0.6000 0.6800 0.6000 0.6800 11,252 +0.04(+6.25%)
Jun 12, 2018 0.6400 0.6400 0.6400 0 -0.04(-5.88%)
Jun 11, 2018 0.7500 0.8000 0.3090 0.6800 48,775 +0.00(+0.00%)
Jun 08, 2018 0.6800 0.6800 0.6799 0.6800 4,000 -0.12(-15.00%)
Jun 07, 2018 0.7100 0.8000 0.6500 0.8000 2,000 +0.01(+1.27%)
Jun 06, 2018 0.7900 0.7900 0.7900 0.7900 200 +0.04(+5.33%)
Jun 05, 2018 0.7000 0.8000 0.6999 0.7500 10,400 +0.00(+0.00%)
Jun 04, 2018 0.7500 0.7500 0.7500 0.7500 390 +0.05(+7.14%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.