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 )

13.58 +0.29 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2016 7.120 7.380 7.110 7.260 494,405 +0.19(+2.69%)
Feb 26, 2016 6.810 7.120 6.520 7.070 412,046 +0.18(+2.61%)
Feb 25, 2016 6.370 6.940 6.290 6.890 478,711 +0.57(+9.02%)
Feb 24, 2016 6.080 6.390 6.020 6.320 186,811 +0.12(+1.94%)
Feb 23, 2016 6.320 6.460 6.160 6.200 280,630 -0.19(-2.97%)
Feb 22, 2016 6.440 6.490 6.260 6.390 272,902 +0.01(+0.16%)
Feb 19, 2016 6.170 6.440 6.044 6.380 197,807 +0.13(+2.08%)
Feb 18, 2016 6.380 6.380 6.050 6.250 254,624 -0.15(-2.34%)
Feb 17, 2016 6.040 6.430 5.650 6.400 356,414 +0.36(+5.96%)
Feb 16, 2016 5.660 6.040 5.600 6.040 381,804 +0.47(+8.44%)
Feb 12, 2016 5.410 5.570 5.570 5.570 334,800 +0.21(+3.92%)
Feb 11, 2016 5.580 5.603 5.340 5.360 203,824 -0.25(-4.46%)
Feb 10, 2016 5.580 5.700 5.280 5.610 439,882 +0.03(+0.54%)
Feb 09, 2016 5.570 5.880 5.540 5.580 281,664 -0.13(-2.28%)
Feb 08, 2016 5.770 5.820 5.570 5.710 299,814 -0.14(-2.39%)
Feb 05, 2016 5.610 5.860 5.570 5.850 331,747 +0.20(+3.54%)
Feb 04, 2016 5.650 6.000 5.580 5.650 460,657 -0.01(-0.18%)
Feb 03, 2016 5.930 5.930 5.550 5.660 455,661 -0.19(-3.25%)
Feb 02, 2016 5.910 5.930 5.630 5.850 427,492 -0.15(-2.50%)
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.