Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Environmmtl Tectonic (OP: ETCC )

1.840 +0.040 (+2.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 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 (%)
Nov 01, 2024 1.800 1.850 1.780 1.840 37,577 +0.04(+2.22%)
Oct 31, 2024 1.800 1.800 1.800 1.800 855 -0.01(-0.44%)
Oct 30, 2024 1.801 1.808 1.780 1.808 16,050 +0.01(+0.44%)
Oct 29, 2024 1.740 1.820 1.730 1.800 64,579 +0.00(+0.00%)
Oct 28, 2024 1.780 1.800 1.730 1.800 11,900 -0.01(-0.55%)
Oct 25, 2024 1.825 1.825 1.810 1.810 4,150 -0.01(-0.55%)
Oct 24, 2024 1.821 1.830 1.820 1.820 5,307 +0.01(+0.55%)
Oct 23, 2024 1.840 1.860 1.810 1.810 25,292 -0.03(-1.52%)
Oct 22, 2024 1.830 1.850 1.830 1.838 16,623 +0.01(+0.57%)
Oct 21, 2024 1.830 1.830 1.810 1.828 12,574 -0.00(-0.13%)
Oct 18, 2024 1.847 1.847 1.830 1.830 16,399 -0.01(-0.54%)
Oct 17, 2024 1.860 1.860 1.840 1.840 14,605 -0.01(-0.41%)
Oct 16, 2024 1.829 1.870 1.820 1.847 63,092 -0.01(-0.73%)
Oct 15, 2024 1.950 1.988 1.850 1.861 138,441 +0.02(+1.04%)
Oct 14, 2024 2.000 2.000 1.838 1.842 4,690 +0.04(+2.21%)
Oct 11, 2024 1.835 1.843 1.802 1.802 2,434 -0.04(-2.07%)
Oct 10, 2024 1.850 1.850 1.840 1.840 282 -0.01(-0.54%)
Oct 09, 2024 1.800 1.850 1.800 1.850 29,404 +0.05(+2.78%)
Oct 08, 2024 1.820 1.850 1.790 1.800 143,471 -0.04(-2.17%)
Oct 07, 2024 1.900 1.950 1.840 1.840 29,214 -0.01(-0.54%)
Oct 04, 2024 1.849 1.850 1.810 1.850 57,750 +0.00(+0.00%)
Oct 03, 2024 1.840 1.850 1.840 1.850 10,970 +0.00(+0.00%)
Oct 02, 2024 1.860 1.860 1.849 1.850 8,100 -0.02(-1.07%)
Oct 01, 2024 1.850 1.870 1.830 1.870 17,110 +0.01(+0.54%)
Sep 30, 2024 1.850 1.870 1.840 1.860 13,600 -0.01(-0.53%)
Sep 27, 2024 1.894 1.894 1.860 1.870 7,276 -0.03(-1.58%)
Sep 26, 2024 1.900 1.900 1.870 1.900 27,980 +0.00(+0.00%)
Sep 25, 2024 1.870 1.900 1.860 1.900 68,722 +0.00(+0.26%)
Sep 24, 2024 1.849 1.900 1.848 1.895 72,893 +0.06(+3.55%)
Sep 23, 2024 1.850 1.850 1.823 1.830 16,800 -0.02(-1.08%)
Sep 20, 2024 1.850 1.850 1.840 1.850 14,630 +0.00(+0.00%)
Sep 19, 2024 1.860 1.860 1.840 1.850 26,251 +0.00(+0.00%)
Sep 18, 2024 1.840 1.860 1.840 1.850 28,000 +0.00(+0.03%)
Sep 17, 2024 1.850 1.900 1.835 1.849 76,228 -0.02(-1.10%)
Sep 16, 2024 1.840 1.890 1.824 1.870 44,559 +0.03(+1.63%)
Sep 13, 2024 1.856 1.870 1.835 1.840 11,211 +0.04(+2.22%)
Sep 12, 2024 1.790 1.850 1.790 1.800 26,789 -0.05(-2.62%)
Sep 11, 2024 1.870 1.890 1.765 1.849 39,650 -0.00(-0.08%)
Sep 10, 2024 1.908 1.930 1.780 1.850 53,400 +0.07(+3.93%)
Sep 09, 2024 1.770 1.780 1.740 1.780 6,800 +0.05(+2.89%)
Sep 06, 2024 1.730 1.741 1.720 1.730 17,946 +0.00(+0.00%)
Sep 04, 2024 1.730 10 -0.03(-1.70%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.