Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Energy Recovery Inc (NQ: ERII )

13.91 -0.04 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2008 7.460 7.640 7.210 7.580 258,633 +0.24(+3.27%)
Dec 30, 2008 7.080 7.410 7.000 7.340 111,816 +0.37(+5.31%)
Dec 29, 2008 7.450 7.730 6.850 6.970 110,765 -0.47(-6.32%)
Dec 26, 2008 7.300 7.722 7.200 7.440 58,485 +0.11(+1.50%)
Dec 24, 2008 7.240 7.330 7.110 7.330 47,915 +0.11(+1.52%)
Dec 23, 2008 7.570 7.580 7.080 7.220 96,861 -0.37(-4.87%)
Dec 22, 2008 8.780 8.800 7.450 7.590 205,969 -1.06(-12.25%)
Dec 19, 2008 9.530 9.750 8.500 8.650 371,612 -0.47(-5.15%)
Dec 18, 2008 8.810 9.410 8.750 9.120 260,429 +0.42(+4.83%)
Dec 17, 2008 8.610 8.940 8.320 8.700 120,473 +0.11(+1.28%)
Dec 16, 2008 7.460 8.690 7.460 8.590 235,347 +1.31(+17.99%)
Dec 15, 2008 7.670 7.930 7.250 7.280 143,350 -0.33(-4.34%)
Dec 12, 2008 6.560 7.890 6.560 7.610 153,683 +0.76(+11.09%)
Dec 11, 2008 7.390 7.510 6.610 6.850 227,094 -0.57(-7.68%)
Dec 10, 2008 7.370 7.712 7.240 7.420 72,916 +0.16(+2.20%)
Dec 09, 2008 7.870 8.020 7.250 7.260 183,397 -0.68(-8.56%)
Dec 08, 2008 7.100 8.110 6.970 7.940 590,971 +0.93(+13.27%)
Dec 05, 2008 6.580 7.010 6.555 7.010 180,373 +0.34(+5.10%)
Dec 04, 2008 6.940 7.120 6.510 6.670 233,982 -0.23(-3.33%)
Dec 03, 2008 6.890 7.025 6.520 6.900 127,046 -0.10(-1.43%)
Dec 02, 2008 6.770 7.090 6.770 7.000 234,462 +0.35(+5.26%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.