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)

0.9150 UNCHANGED

Streaming Delayed Price Updated: 3:46 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	0.9146	0.9200	0.9146	0.9150	3,750	+0.00(+0.04%)
Feb 06, 2026	0.9000	0.9200	0.8965	0.9146	39,745	-0.03(-2.70%)
Feb 05, 2026	0.9379	0.9420	0.9300	0.9400	20,800	-0.01(-0.63%)
Feb 04, 2026	0.9600	0.9600	0.9313	0.9460	22,523	-0.01(-0.98%)
Feb 03, 2026	0.9554	0.9700	0.9554	0.9554	1,944	-0.01(-1.51%)
Feb 02, 2026	0.9700	0.9700	0.9600	0.9700	19,723	+0.00(+0.00%)
Jan 30, 2026	0.9558	0.9800	0.9456	0.9700	67,425	+0.01(+1.04%)
Jan 29, 2026	1.010	1.026	0.9442	0.9600	49,581	-0.04(-4.00%)
Jan 28, 2026	0.9550	1.000	0.9540	1.000	21,104	+0.03(+3.09%)
Jan 27, 2026	0.9601	1.000	0.9600	0.9700	8,949	-0.03(-2.72%)
Jan 26, 2026	1.000	1.060	0.9500	0.9971	33,673	-0.00(-0.29%)
Jan 23, 2026	0.9800	1.000	0.9712	1.000	9,282	-0.05(-4.76%)
Jan 22, 2026	1.050	1.071	0.9815	1.050	8,756	-0.03(-2.60%)
Jan 21, 2026	1.137	1.150	1.040	1.078	7,524	-0.07(-6.26%)
Jan 20, 2026	1.146	1.180	1.140	1.150	16,905	-0.04(-3.36%)
Jan 16, 2026	1.190	1.190	1.140	1.190	13,587	+0.01(+0.85%)
Jan 15, 2026	1.150	1.180	1.140	1.180	46,520	-0.01(-0.84%)
Jan 14, 2026	1.150	1.190	1.140	1.190	2,600	+0.00(+0.00%)
Jan 13, 2026	1.185	1.240	1.032	1.190	94,452	-0.08(-6.59%)
Jan 09, 2026				1.274	0	+0.00(+0.31%)
Jan 08, 2026	1.294	1.357	1.180	1.270	18,943	-0.07(-5.22%)
Jan 07, 2026	1.340	1.340	1.340	1.340	847	+0.07(+5.51%)
Jan 06, 2026	1.260	1.315	1.250	1.270	5,772	-0.03(-2.31%)
Jan 05, 2026	1.318	1.318	1.300	1.300	6,600	-0.06(-4.41%)
Jan 02, 2026	1.360	1.360	1.270	1.360	2,995	-0.01(-0.73%)
Dec 31, 2025	1.300	1.370	1.250	1.370	21,611	+0.01(+0.74%)
Dec 30, 2025	1.380	1.390	1.240	1.360	26,863	-0.03(-2.16%)
Dec 29, 2025	1.338	1.390	1.338	1.390	720	+0.01(+0.72%)
Dec 26, 2025	1.380	1.380	1.371	1.380	7,820	+0.00(+0.00%)
Dec 24, 2025	1.334	1.380	1.334	1.380	1,100	+0.04(+2.99%)
Dec 23, 2025	1.360	1.380	1.300	1.340	5,140	-0.04(-3.04%)
Dec 22, 2025	1.370	1.382	1.370	1.382	1,025	-0.01(-0.58%)
Dec 19, 2025	1.350	1.390	1.350	1.390	2,510	+0.00(+0.00%)
Dec 18, 2025	1.340	1.390	1.340	1.390	2,050	-0.02(-1.42%)
Dec 17, 2025	1.410	1.410	1.410	1.410	188	+0.03(+2.03%)
Dec 16, 2025	1.382	1.382	1.382	1.382	2,000	-0.04(-2.68%)
Dec 15, 2025	1.420	1.420	1.420	1.420	700	+0.03(+2.17%)
Dec 12, 2025	1.390	1.390	1.390	1.390	2,500	+0.00(+0.23%)
Dec 11, 2025	1.387	1.387	1.387	1.387	210	-0.01(-0.96%)
Dec 10, 2025	1.400	1.420	1.400	1.400	1,559	-0.02(-1.41%)
Dec 09, 2025	1.420	1.420	1.420	1.420	100	+0.05(+3.50%)
Dec 08, 2025	1.400	1.420	1.320	1.372	1,532	-0.01(-0.58%)
Dec 05, 2025	1.380	1.452	1.380	1.380	7,775	+0.02(+1.47%)
Dec 04, 2025	1.370	1.370	1.324	1.360	500	-0.01(-0.73%)
Dec 03, 2025	1.300	1.380	1.300	1.370	7,920	+0.09(+6.86%)
Dec 02, 2025	1.282	1.282	1.210	1.282	286	-0.02(-1.38%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Environmental Tectonics Corp (OP:ETCC)

Historical Prices