Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Environmmtl Tectonic (OP: ETCC )

2.150 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 19, 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 (%)
Jul 19, 2024 2.350 2.350 2.030 2.150 22,377 -0.05(-2.27%)
Jul 18, 2024 1.960 2.250 1.810 2.200 269,234 +0.32(+17.02%)
Jul 17, 2024 1.880 1.880 1.880 1.880 1,000 +0.01(+0.53%)
Jul 16, 2024 1.880 1.880 1.870 1.870 1,500 -0.03(-1.58%)
Jul 15, 2024 1.850 1.910 1.850 1.900 10,887 +0.05(+2.70%)
Jul 12, 2024 1.900 1.900 1.850 1.850 55,563 +0.00(+0.00%)
Jul 11, 2024 1.750 1.850 1.720 1.850 18,308 +0.03(+1.65%)
Jul 10, 2024 1.860 1.860 1.820 1.820 4,601 -0.03(-1.62%)
Jul 09, 2024 1.900 1.900 1.810 1.850 72,500 +0.00(+0.00%)
Jul 08, 2024 1.823 1.925 1.800 1.850 25,523 +0.01(+0.54%)
Jul 05, 2024 1.840 1.840 1.831 1.840 18,527 -0.01(-0.79%)
Jul 03, 2024 1.880 1.880 1.840 1.855 75,891 -0.05(-2.39%)
Jul 02, 2024 1.895 1.910 1.880 1.900 50,504 +0.00(+0.00%)
Jul 01, 2024 1.900 1.950 1.873 1.900 39,289 -0.05(-2.56%)
Jun 28, 2024 1.940 1.950 1.940 1.950 7,493 +0.05(+2.63%)
Jun 27, 2024 1.900 1.900 1.890 1.900 16,600 +0.01(+0.53%)
Jun 26, 2024 1.900 1.900 1.874 1.890 7,870 -0.02(-1.09%)
Jun 25, 2024 1.800 1.912 1.800 1.911 24,450 +0.12(+6.75%)
Jun 24, 2024 1.700 1.850 1.680 1.790 31,903 +0.14(+8.48%)
Jun 21, 2024 1.740 1.787 1.580 1.650 30,970 -0.20(-10.81%)
Jun 20, 2024 1.930 2.000 1.810 1.850 8,589 -0.09(-4.52%)
Jun 18, 2024 1.710 1.940 1.705 1.938 35,579 +0.20(+11.35%)
Jun 17, 2024 1.736 1.750 1.600 1.740 67,563 -0.01(-0.57%)
Jun 14, 2024 1.620 1.750 1.600 1.750 15,176 +0.15(+9.37%)
Jun 13, 2024 1.580 1.620 1.530 1.600 21,345 +0.00(+0.00%)
Jun 12, 2024 1.740 1.740 1.450 1.600 49,804 -0.06(-3.61%)
Jun 11, 2024 1.430 1.800 1.310 1.660 229,477 +0.20(+13.70%)
Jun 10, 2024 1.330 1.760 1.330 1.460 335,461 +0.47(+47.47%)
Jun 07, 2024 0.9900 0.9900 0.9900 0.9900 300 +0.04(+4.21%)
Jun 06, 2024 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Jun 05, 2024 0.9500 0.9500 0.9500 0.9500 100 +0.02(+2.15%)
Jun 03, 2024 0.9300 0 -0.06(-6.06%)
May 31, 2024 0.9900 0.9900 0.9900 0.9900 5,500 +0.06(+6.44%)
May 29, 2024 0.9301 22 -0.08(-7.68%)
May 24, 2024 1.008 1.008 1.008 1.008 100 +0.11(+11.94%)
May 21, 2024 0.9000 35 -0.06(-6.41%)
May 20, 2024 0.9000 0.9616 0.9000 0.9616 2,375 -0.01(-0.87%)
May 17, 2024 0.9700 0.9700 0.9700 0.9700 1,000 -0.00(-0.01%)
May 16, 2024 1.030 1.030 0.9701 0.9701 7,000 -0.07(-6.72%)
May 15, 2024 0.9500 1.040 0.9500 1.040 17,855 +0.07(+7.62%)
May 13, 2024 0.9664 0 -0.10(-9.34%)
May 10, 2024 0.8800 1.100 0.8790 1.066 81,993 +0.22(+26.15%)
May 09, 2024 0.8450 0.8450 0.8450 0.8450 500 -0.06(-6.11%)
May 08, 2024 0.8499 0.9000 0.8499 0.9000 4,000 +0.06(+7.14%)
May 07, 2024 0.8200 0.8600 0.8200 0.8400 7,000 +0.09(+11.96%)
May 06, 2024 0.7799 0.7799 0.7503 0.7503 7,900 +0.00(+0.03%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.