Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Environmental Tectonics Corp (OP:ETCC)

1.375 -0.015 (-1.08%)

Streaming Delayed Price Updated: 1:33 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	1.365	1.375	1.365	1.375	1,159	-0.01(-1.08%)
Jul 09, 2025				1.390	0	+0.03(+2.21%)
Jul 08, 2025	1.350	1.360	1.350	1.360	7,315	+0.06(+4.62%)
Jul 07, 2025	1.300	1.300	1.300	1.300	101	+0.00(+0.00%)
Jul 03, 2025	1.330	1.330	1.290	1.300	51,489	-0.11(-7.80%)
Jul 02, 2025	1.430	1.430	1.410	1.410	2,575	-0.02(-1.43%)
Jul 01, 2025	1.392	1.440	1.390	1.430	6,072	+0.03(+2.17%)
Jun 30, 2025	1.360	1.400	1.350	1.400	14,220	+0.05(+3.47%)
Jun 27, 2025	1.344	1.360	1.340	1.353	13,589	+0.00(+0.22%)
Jun 26, 2025	1.350	1.350	1.350	1.350	1,021	+0.00(+0.00%)
Jun 25, 2025	1.290	1.350	1.290	1.350	2,000	+0.06(+4.25%)
Jun 24, 2025	1.295	1.295	1.295	1.295	116	+0.00(+0.22%)
Jun 23, 2025	1.318	1.318	1.290	1.292	44,942	-0.05(-3.72%)
Jun 20, 2025	1.342	1.380	1.342	1.342	909	+0.04(+3.23%)
Jun 18, 2025	1.306	1.311	1.290	1.300	20,100	-0.00(-0.38%)
Jun 17, 2025	1.310	1.310	1.230	1.305	17,058	-0.01(-1.06%)
Jun 16, 2025	1.320	1.350	1.270	1.319	10,683	-0.04(-2.73%)
Jun 13, 2025	1.330	1.356	1.330	1.356	3,800	+0.04(+2.73%)
Jun 12, 2025	1.320	1.330	1.320	1.320	6,841	-0.01(-0.75%)
Jun 11, 2025	1.350	1.358	1.318	1.330	22,976	+0.03(+2.31%)
Jun 10, 2025	1.800	1.800	1.150	1.300	221,170	-0.56(-30.11%)
Jun 09, 2025	1.860	1.860	1.860	1.860	146	+0.17(+10.06%)
Jun 06, 2025	1.600	1.690	1.600	1.690	1,125	+0.00(+0.00%)
Jun 05, 2025	1.630	1.790	1.630	1.690	9,262	+0.06(+3.55%)
Jun 04, 2025	1.660	1.660	1.630	1.632	6,350	-0.01(-0.49%)
Jun 03, 2025	1.660	1.800	1.640	1.640	5,978	-0.01(-0.61%)
Jun 02, 2025	1.653	1.653	1.650	1.650	7,500	-0.03(-1.79%)
May 30, 2025	1.690	1.690	1.642	1.680	12,350	-0.01(-0.59%)
May 29, 2025	1.690	1.690	1.690	1.690	800	+0.01(+0.60%)
May 28, 2025	1.680	1.680	1.680	1.680	1,000	+0.02(+1.05%)
May 27, 2025	1.700	1.718	1.568	1.663	22,288	-0.04(-2.21%)
May 23, 2025	1.590	1.720	1.590	1.700	8,200	+0.00(+0.00%)
May 22, 2025	1.700	1.700	1.600	1.700	11,482	+0.10(+6.25%)
May 21, 2025	1.600	1.600	1.600	1.600	4,501	+0.02(+1.27%)
May 20, 2025	1.580	1.580	1.580	1.580	400	+0.08(+5.33%)
May 19, 2025	1.490	1.500	1.490	1.500	13,300	+0.08(+5.63%)
May 16, 2025	1.478	1.478	1.420	1.420	3,610	-0.04(-2.74%)
May 15, 2025	1.350	1.480	1.350	1.460	3,000	+0.14(+10.61%)
May 13, 2025				1.320	43	-0.10(-7.04%)
May 12, 2025	1.500	1.500	1.400	1.420	7,150	+0.09(+6.78%)
May 09, 2025	1.440	1.514	1.320	1.330	45,421	-0.24(-15.30%)
May 05, 2025				1.570	2	+0.02(+1.29%)
May 02, 2025	1.550	1.550	1.550	1.550	1,000	+0.05(+3.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Environmental Tectonics Corp (OP:ETCC)

Historical Prices